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

Westwater Resources (NQ: WWR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 53.50 53.50 53.50 0 -0.50(-0.93%)
Dec 28, 2017 56.00 56.49 53.00 54.00 5,444 -2.50(-4.42%)
Dec 27, 2017 52.50 57.50 51.50 56.50 29,910 +4.50(+8.65%)
Dec 26, 2017 50.50 53.50 50.50 52.00 4,951 +0.50(+0.97%)
Dec 22, 2017 50.00 53.00 50.00 51.50 2,977 +0.50(+0.98%)
Dec 21, 2017 53.00 54.50 51.00 51.00 6,109 -2.50(-4.67%)
Dec 20, 2017 50.00 53.50 49.00 53.50 7,796 +5.50(+11.46%)
Dec 19, 2017 48.50 49.98 48.00 48.00 4,303 -0.35(-0.73%)
Dec 18, 2017 50.00 50.17 48.00 48.35 6,583 -1.65(-3.29%)
Dec 15, 2017 55.00 55.50 50.00 50.00 12,580 -5.50(-9.91%)
Dec 14, 2017 56.50 57.50 54.50 55.50 11,641 +0.00(+0.00%)
Dec 13, 2017 54.00 56.50 54.00 55.50 6,029 +0.50(+0.91%)
Dec 12, 2017 56.00 57.16 54.50 55.00 4,749 -2.00(-3.51%)
Dec 11, 2017 55.50 57.50 53.73 57.00 14,998 +1.00(+1.79%)
Dec 08, 2017 53.00 56.00 53.00 56.00 8,793 +1.62(+2.99%)
Dec 07, 2017 53.00 54.50 52.51 54.38 4,322 +0.88(+1.64%)
Dec 06, 2017 55.00 55.00 52.50 53.50 5,082 -1.50(-2.73%)
Dec 05, 2017 56.50 56.50 52.50 55.00 14,862 -1.00(-1.79%)
Dec 04, 2017 51.00 56.50 51.00 56.00 22,811 +5.50(+10.89%)
Dec 01, 2017 50.50 50.50 49.72 50.50 5,139 +0.00(+0.00%)
Nov 30, 2017 49.00 51.50 49.00 50.50 4,681 +0.00(+0.00%)
Nov 29, 2017 51.50 52.50 47.70 50.50 9,075 -1.50(-2.88%)
Nov 28, 2017 50.50 52.00 50.00 52.00 2,517 +0.00(+0.00%)
Nov 27, 2017 53.50 53.50 50.00 52.00 10,142 -0.50(-0.95%)
Nov 24, 2017 54.00 55.00 51.50 52.50 5,211 -1.00(-1.87%)
Nov 22, 2017 50.50 53.50 50.00 53.50 6,095 +3.00(+5.94%)
Nov 21, 2017 52.50 53.00 50.00 50.50 10,742 -1.25(-2.42%)
Nov 20, 2017 48.50 51.75 48.50 51.75 11,703 +3.65(+7.59%)
Nov 17, 2017 45.50 48.25 44.99 48.10 16,334 +2.60(+5.71%)
Nov 16, 2017 45.00 46.50 43.00 45.50 3,737 +0.65(+1.45%)
Nov 15, 2017 44.00 45.00 43.00 44.85 4,533 +0.85(+1.93%)
Nov 14, 2017 43.47 45.05 43.00 44.00 5,008 -0.50(-1.12%)
Nov 13, 2017 47.00 47.10 43.05 44.50 6,570 -0.72(-1.59%)
Nov 10, 2017 46.50 47.24 43.75 45.22 10,628 +0.09(+0.21%)
Nov 09, 2017 46.00 47.36 42.52 45.12 25,313 +3.55(+8.53%)
Nov 08, 2017 40.00 44.40 39.51 41.58 22,108 +2.33(+5.94%)
Nov 07, 2017 39.00 40.00 38.09 39.25 4,363 +0.92(+2.40%)
Nov 06, 2017 39.50 39.50 38.00 38.33 8,336 -1.44(-3.61%)
Nov 03, 2017 39.12 40.00 38.50 39.77 6,314 -0.03(-0.09%)
Nov 02, 2017 41.05 41.49 39.00 39.80 10,793 -1.67(-4.02%)
Nov 01, 2017 44.00 44.00 40.19 41.47 4,287 -0.59(-1.40%)
Oct 31, 2017 40.50 45.00 40.00 42.05 9,805 +1.43(+3.52%)
Oct 30, 2017 41.55 42.65 40.50 40.62 4,690 -2.07(-4.85%)
Oct 27, 2017 45.00 47.50 40.00 42.70 19,573 -1.81(-4.07%)
Oct 26, 2017 50.00 50.50 40.00 44.51 13,116 -4.99(-10.09%)
Oct 25, 2017 50.50 50.50 47.91 49.50 7,447 -1.99(-3.87%)
Oct 24, 2017 52.50 53.00 49.50 51.49 10,538 -1.01(-1.91%)
Oct 23, 2017 55.00 55.00 52.50 52.50 6,911 -2.50(-4.55%)
Oct 20, 2017 54.00 56.50 53.50 55.00 4,985 +0.00(+0.00%)
Oct 19, 2017 57.00 57.05 53.50 55.00 10,147 -1.25(-2.22%)
Oct 18, 2017 56.50 59.00 54.50 56.25 11,014 -0.75(-1.32%)
Oct 17, 2017 56.00 58.93 56.00 57.00 3,020 +0.00(+0.00%)
Oct 16, 2017 60.00 61.85 56.00 57.00 12,292 -5.50(-8.80%)
Oct 13, 2017 62.00 63.00 60.00 62.50 6,959 -0.03(-0.06%)
Oct 12, 2017 60.50 63.00 60.50 62.53 4,130 +1.03(+1.68%)
Oct 11, 2017 63.50 64.95 57.55 61.50 10,831 -2.50(-3.91%)
Oct 10, 2017 63.00 66.00 63.00 64.00 6,164 +0.50(+0.79%)
Oct 09, 2017 65.50 67.00 63.00 63.50 10,362 -3.00(-4.51%)
Oct 06, 2017 66.50 68.50 66.00 66.50 8,238 -1.00(-1.48%)
Oct 05, 2017 67.50 69.00 67.00 67.50 5,334 +0.00(+0.00%)
Oct 04, 2017 67.50 69.00 66.50 67.50 4,417 -0.50(-0.74%)
Oct 03, 2017 68.50 69.00 68.00 68.00 4,145 +0.00(+0.00%)
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.