Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources (NY: WWR )

0.5034 +0.0214 (+4.44%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.7205 0.7381 0.7100 0.7230 72,903 +0.00(+0.35%)
Aug 30, 2023 0.7130 0.7340 0.7130 0.7205 51,728 +0.00(+0.06%)
Aug 29, 2023 0.7200 0.7234 0.7112 0.7201 97,556 +0.02(+2.67%)
Aug 28, 2023 0.6951 0.7149 0.6949 0.7014 130,454 +0.00(+0.70%)
Aug 25, 2023 0.7000 0.7151 0.6949 0.6965 83,233 -0.02(-2.86%)
Aug 24, 2023 0.7580 0.7700 0.6770 0.7170 403,512 -0.02(-2.70%)
Aug 23, 2023 0.7500 0.7599 0.7320 0.7369 81,974 -0.01(-1.69%)
Aug 22, 2023 0.7400 0.7600 0.7380 0.7496 77,309 -0.00(-0.05%)
Aug 21, 2023 0.7300 0.7823 0.7300 0.7500 92,281 +0.02(+2.74%)
Aug 18, 2023 0.7200 0.7459 0.7200 0.7300 154,881 +0.02(+2.10%)
Aug 17, 2023 0.7000 0.7300 0.6510 0.7150 308,371 +0.00(+0.18%)
Aug 16, 2023 0.7750 0.7900 0.7120 0.7137 591,554 -0.07(-8.50%)
Aug 15, 2023 0.8200 0.8259 0.7720 0.7800 353,333 -0.05(-5.57%)
Aug 14, 2023 0.8172 0.8408 0.8172 0.8260 129,147 -0.02(-2.61%)
Aug 11, 2023 0.8150 0.8481 0.8052 0.8481 181,248 +0.02(+2.92%)
Aug 10, 2023 0.8300 0.8384 0.8150 0.8240 97,429 +0.00(+0.49%)
Aug 09, 2023 0.8200 0.8250 0.8150 0.8200 61,839 -0.01(-0.61%)
Aug 08, 2023 0.8256 0.8389 0.8085 0.8250 151,378 -0.01(-0.60%)
Aug 07, 2023 0.8400 0.8588 0.8220 0.8300 182,056 -0.01(-0.69%)
Aug 04, 2023 0.8400 0.8580 0.8321 0.8358 160,377 +0.00(+0.11%)
Aug 03, 2023 0.8500 0.8700 0.8302 0.8349 257,516 -0.03(-3.48%)
Aug 02, 2023 0.8700 0.9080 0.8480 0.8650 377,760 -0.01(-0.61%)
Aug 01, 2023 0.9102 0.9300 0.8510 0.8703 571,630 -0.05(-5.40%)
Jul 31, 2023 0.8200 0.9300 0.8200 0.9200 981,752 +0.10(+12.20%)
Jul 28, 2023 0.8200 0.8484 0.8053 0.8200 719,307 +0.02(+2.51%)
Jul 27, 2023 0.8000 0.8350 0.7901 0.7999 668,718 -0.00(-0.01%)
Jul 26, 2023 0.8200 0.8200 0.7900 0.8000 165,977 +0.01(+0.76%)
Jul 25, 2023 0.7900 0.8000 0.7900 0.7940 161,971 +0.01(+1.26%)
Jul 24, 2023 0.7700 0.7950 0.7651 0.7841 274,236 +0.01(+1.40%)
Jul 21, 2023 0.7999 0.7999 0.7700 0.7733 319,649 -0.01(-1.85%)
Jul 20, 2023 0.8110 0.8110 0.7810 0.7879 211,984 -0.01(-1.71%)
Jul 19, 2023 0.8100 0.8150 0.7952 0.8016 271,775 -0.00(-0.55%)
Jul 18, 2023 0.8289 0.8289 0.8000 0.8060 271,401 -0.02(-1.86%)
Jul 17, 2023 0.8250 0.8300 0.8025 0.8213 172,664 +0.01(+1.40%)
Jul 14, 2023 0.8100 0.8300 0.8100 0.8100 174,615 -0.01(-1.22%)
Jul 13, 2023 0.8200 0.8339 0.8100 0.8200 288,707 -0.00(-0.24%)
Jul 12, 2023 0.8300 0.8490 0.8150 0.8220 363,361 -0.01(-1.56%)
Jul 11, 2023 0.8400 0.8498 0.8200 0.8350 231,836 +0.02(+2.18%)
Jul 10, 2023 0.8200 0.8498 0.8000 0.8172 419,953 -0.01(-1.54%)
Jul 07, 2023 0.8112 0.8351 0.8112 0.8300 174,729 +0.00(+0.57%)
Jul 06, 2023 0.8500 0.8500 0.8151 0.8253 237,811 -0.01(-0.81%)
Jul 05, 2023 0.8664 0.8740 0.8292 0.8320 230,360 -0.02(-2.01%)
Jul 03, 2023 0.8536 0.8700 0.8327 0.8491 208,497 +0.03(+3.30%)
Jun 30, 2023 0.8200 0.8400 0.8125 0.8220 174,506 -0.00(-0.36%)
Jun 29, 2023 0.8145 0.8290 0.8145 0.8250 123,073 +0.01(+1.65%)
Jun 28, 2023 0.8011 0.8320 0.8011 0.8116 154,711 -0.01(-1.21%)
Jun 27, 2023 0.8200 0.8251 0.8070 0.8215 110,904 +0.00(+0.18%)
Jun 26, 2023 0.8291 0.8298 0.8021 0.8200 137,211 +0.02(+2.50%)
Jun 23, 2023 0.8500 0.8500 0.8000 0.8000 496,473 -0.03(-3.85%)
Jun 22, 2023 0.8398 0.8491 0.8230 0.8320 109,898 -0.01(-0.95%)
Jun 21, 2023 0.8501 0.8501 0.8150 0.8400 181,911 +0.01(+0.80%)
Jun 20, 2023 0.8700 0.8700 0.8300 0.8333 169,985 -0.02(-1.96%)
Jun 16, 2023 0.8500 0.8699 0.8500 0.8500 172,958 -0.02(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.