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

Westwater Resources (NY: WWR )

0.4793 +0.0041 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2023 0.8500 0.8630 0.8300 0.8455 159,814 +0.01(+0.67%)
May 30, 2023 0.8300 0.8543 0.8200 0.8399 171,813 +0.03(+3.69%)
May 26, 2023 0.8200 0.8497 0.8000 0.8100 278,441 -0.01(-0.74%)
May 25, 2023 0.8400 0.8500 0.8129 0.8160 138,662 -0.04(-5.12%)
May 24, 2023 0.8900 0.8972 0.8313 0.8600 208,675 -0.01(-0.58%)
May 23, 2023 0.8830 0.8902 0.8600 0.8650 186,704 +0.01(+1.50%)
May 22, 2023 0.8327 0.9100 0.8200 0.8522 242,259 +0.00(+0.26%)
May 19, 2023 0.8400 0.8591 0.8400 0.8500 114,861 +0.00(+0.00%)
May 18, 2023 0.8550 0.8697 0.8401 0.8500 222,254 -0.01(-0.58%)
May 17, 2023 0.8700 0.8700 0.8400 0.8550 183,379 -0.02(-1.72%)
May 16, 2023 0.8700 0.8800 0.8400 0.8700 262,172 -0.02(-2.17%)
May 15, 2023 0.8800 0.9099 0.8500 0.8893 227,147 -0.01(-0.64%)
May 12, 2023 0.9300 0.9400 0.8900 0.8950 137,671 -0.01(-1.43%)
May 11, 2023 1.000 1.010 0.8900 0.9080 473,647 -0.10(-10.02%)
May 10, 2023 0.9995 1.010 0.9800 1.009 166,294 +0.01(+0.91%)
May 09, 2023 0.9902 1.020 0.9730 1.000 175,288 -0.01(-0.99%)
May 08, 2023 0.9734 1.020 0.9600 1.010 233,362 +0.02(+2.02%)
May 05, 2023 0.9050 1.020 0.9002 0.9900 369,813 +0.09(+10.00%)
May 04, 2023 1.030 1.070 0.8800 0.9000 1,126,893 -0.11(-10.89%)
May 03, 2023 1.000 1.050 0.8600 1.010 6,846,324 +0.20(+24.85%)
May 02, 2023 0.8100 0.8200 0.7951 0.8090 309,353 +0.01(+0.84%)
May 01, 2023 0.8200 0.8457 0.8020 0.8023 109,432 -0.01(-0.95%)
Apr 28, 2023 0.8100 0.8350 0.7951 0.8100 116,080 -0.00(-0.61%)
Apr 27, 2023 0.8300 0.8400 0.8053 0.8150 202,444 -0.00(-0.56%)
Apr 26, 2023 0.8494 0.8494 0.8110 0.8196 119,903 +0.02(+2.42%)
Apr 25, 2023 0.8228 0.8428 0.7900 0.8002 449,212 -0.04(-4.27%)
Apr 24, 2023 0.9200 0.9399 0.8220 0.8359 387,897 -0.06(-7.07%)
Apr 21, 2023 0.9027 0.9250 0.8900 0.8995 123,832 -0.01(-1.12%)
Apr 20, 2023 0.9000 0.9200 0.8900 0.9097 120,628 -0.01(-0.96%)
Apr 19, 2023 0.9341 0.9449 0.9007 0.9185 124,486 -0.00(-0.01%)
Apr 18, 2023 0.9600 0.9700 0.9000 0.9186 290,421 -0.03(-3.31%)
Apr 17, 2023 0.9398 0.9598 0.9232 0.9500 147,566 +0.02(+2.61%)
Apr 14, 2023 0.9522 0.9522 0.9231 0.9258 258,446 -0.03(-2.76%)
Apr 13, 2023 1.000 1.000 0.9500 0.9521 294,661 -0.02(-2.37%)
Apr 12, 2023 1.000 1.010 0.9700 0.9752 192,406 -0.02(-2.45%)
Apr 11, 2023 1.000 1.000 0.9698 0.9997 214,831 +0.01(+0.98%)
Apr 10, 2023 1.020 1.020 0.9700 0.9900 235,259 -0.03(-2.94%)
Apr 06, 2023 1.000 1.030 0.9800 1.020 112,067 +0.02(+2.01%)
Apr 05, 2023 1.030 1.070 0.9501 0.9999 569,799 -0.04(-3.86%)
Apr 04, 2023 1.090 1.090 1.030 1.040 315,272 -0.02(-1.89%)
Apr 03, 2023 1.110 1.142 1.050 1.060 310,000 -0.05(-4.50%)
Mar 31, 2023 1.150 1.150 1.110 1.110 152,383 -0.02(-1.77%)
Mar 30, 2023 1.150 1.160 1.110 1.130 231,080 +0.01(+0.89%)
Mar 29, 2023 1.140 1.150 1.120 1.120 134,253 -0.03(-2.61%)
Mar 28, 2023 1.150 1.160 1.130 1.150 226,920 +0.00(+0.00%)
Mar 27, 2023 1.160 1.195 1.140 1.150 183,713 -0.01(-0.86%)
Mar 24, 2023 1.150 1.190 1.100 1.160 264,418 +0.01(+0.87%)
Mar 23, 2023 1.170 1.180 1.115 1.150 134,576 +0.00(+0.00%)
Mar 22, 2023 1.140 1.190 1.120 1.150 115,670 +0.03(+2.68%)
Mar 21, 2023 1.160 1.160 1.110 1.120 138,560 +0.00(+0.00%)
Mar 20, 2023 1.090 1.140 1.079 1.120 168,139 +0.03(+2.75%)
Mar 17, 2023 1.140 1.140 1.090 1.090 226,669 -0.05(-4.39%)
Mar 16, 2023 1.170 1.180 1.130 1.140 175,691 -0.02(-1.72%)
Mar 15, 2023 1.200 1.202 1.160 1.160 297,847 -0.03(-2.52%)
Mar 14, 2023 1.200 1.250 1.160 1.190 356,161 +0.03(+2.59%)
Mar 13, 2023 1.200 1.200 1.120 1.160 482,074 -0.05(-4.13%)
Mar 10, 2023 1.340 1.390 1.160 1.210 910,563 -0.10(-7.63%)
Mar 09, 2023 1.130 1.400 1.119 1.310 2,534,097 +0.18(+15.93%)
Mar 08, 2023 1.130 1.150 1.110 1.130 425,986 +0.04(+3.67%)
Mar 07, 2023 0.9900 1.130 0.9700 1.090 890,725 +0.12(+12.84%)
Mar 06, 2023 1.000 1.010 0.9500 0.9660 219,765 -0.01(-1.36%)
Mar 03, 2023 0.9400 0.9793 0.9100 0.9793 249,217 +0.04(+4.74%)
Mar 02, 2023 0.9200 0.9385 0.9100 0.9350 160,580 +0.03(+3.77%)
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.