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 1.070 1.070 1.070 0 -0.01(-0.93%)
Dec 28, 2017 1.120 1.130 1.060 1.080 272,233 -0.05(-4.42%)
Dec 27, 2017 1.050 1.150 1.030 1.130 1,495,539 +0.09(+8.65%)
Dec 26, 2017 1.010 1.070 1.010 1.040 247,599 +0.01(+0.97%)
Dec 22, 2017 1.000 1.060 1.000 1.030 148,851 +0.01(+0.98%)
Dec 21, 2017 1.060 1.090 1.020 1.020 305,454 -0.05(-4.67%)
Dec 20, 2017 1.000 1.070 0.9800 1.070 389,820 +0.11(+11.46%)
Dec 19, 2017 0.9700 0.9995 0.9600 0.9600 215,153 -0.01(-0.73%)
Dec 18, 2017 1.000 1.004 0.9600 0.9671 329,172 -0.03(-3.29%)
Dec 15, 2017 1.100 1.110 1.000 1.000 629,027 -0.11(-9.91%)
Dec 14, 2017 1.130 1.150 1.090 1.110 582,075 +0.00(+0.00%)
Dec 13, 2017 1.080 1.130 1.080 1.110 301,477 +0.01(+0.91%)
Dec 12, 2017 1.120 1.143 1.090 1.100 237,459 -0.04(-3.51%)
Dec 11, 2017 1.110 1.150 1.075 1.140 749,938 +0.02(+1.79%)
Dec 08, 2017 1.060 1.120 1.060 1.120 439,686 +0.03(+2.99%)
Dec 07, 2017 1.060 1.090 1.050 1.087 216,148 +0.02(+1.64%)
Dec 06, 2017 1.100 1.100 1.050 1.070 254,138 -0.03(-2.73%)
Dec 05, 2017 1.130 1.130 1.050 1.100 743,129 -0.02(-1.79%)
Dec 04, 2017 1.020 1.130 1.020 1.120 1,140,570 +0.11(+10.89%)
Dec 01, 2017 1.010 1.010 0.9944 1.010 256,995 +0.00(+0.00%)
Nov 30, 2017 0.9800 1.030 0.9800 1.010 234,098 +0.00(+0.00%)
Nov 29, 2017 1.030 1.050 0.9541 1.010 453,759 -0.03(-2.88%)
Nov 28, 2017 1.010 1.040 1.000 1.040 125,867 +0.00(+0.00%)
Nov 27, 2017 1.070 1.070 1.000 1.040 507,126 -0.01(-0.95%)
Nov 24, 2017 1.080 1.100 1.030 1.050 260,561 -0.02(-1.87%)
Nov 22, 2017 1.010 1.070 1.000 1.070 304,788 +0.06(+5.94%)
Nov 21, 2017 1.050 1.060 1.000 1.010 537,132 -0.02(-2.42%)
Nov 20, 2017 0.9700 1.035 0.9700 1.035 585,150 +0.07(+7.59%)
Nov 17, 2017 0.9100 0.9650 0.8999 0.9620 816,736 +0.05(+5.71%)
Nov 16, 2017 0.9000 0.9300 0.8600 0.9100 186,865 +0.01(+1.45%)
Nov 15, 2017 0.8800 0.9000 0.8600 0.8970 226,692 +0.02(+1.93%)
Nov 14, 2017 0.8693 0.9010 0.8600 0.8800 250,419 -0.01(-1.12%)
Nov 13, 2017 0.9400 0.9420 0.8611 0.8900 328,506 -0.01(-1.59%)
Nov 10, 2017 0.9300 0.9449 0.8750 0.9044 531,430 +0.00(+0.21%)
Nov 09, 2017 0.9200 0.9472 0.8505 0.9025 1,265,671 +0.07(+8.53%)
Nov 08, 2017 0.8000 0.8880 0.7901 0.8316 1,105,428 +0.05(+5.94%)
Nov 07, 2017 0.7800 0.8000 0.7618 0.7850 218,168 +0.02(+2.40%)
Nov 06, 2017 0.7900 0.7900 0.7600 0.7666 416,816 -0.03(-3.61%)
Nov 03, 2017 0.7825 0.8000 0.7700 0.7953 315,712 -0.00(-0.09%)
Nov 02, 2017 0.8210 0.8298 0.7800 0.7960 539,683 -0.03(-4.02%)
Nov 01, 2017 0.8800 0.8800 0.8038 0.8293 214,385 -0.01(-1.40%)
Oct 31, 2017 0.8100 0.9000 0.8000 0.8411 490,259 +0.03(+3.52%)
Oct 30, 2017 0.8310 0.8530 0.8100 0.8125 234,530 -0.04(-4.85%)
Oct 27, 2017 0.9000 0.9500 0.8000 0.8539 978,696 -0.04(-4.07%)
Oct 26, 2017 1.000 1.010 0.8000 0.8901 655,816 -0.10(-10.09%)
Oct 25, 2017 1.010 1.010 0.9582 0.9900 372,356 -0.04(-3.87%)
Oct 24, 2017 1.050 1.060 0.9900 1.030 526,938 -0.02(-1.91%)
Oct 23, 2017 1.100 1.100 1.050 1.050 345,564 -0.05(-4.55%)
Oct 20, 2017 1.080 1.130 1.070 1.100 249,280 +0.00(+0.00%)
Oct 19, 2017 1.140 1.141 1.070 1.100 507,360 -0.02(-2.22%)
Oct 18, 2017 1.130 1.180 1.090 1.125 550,700 -0.01(-1.32%)
Oct 17, 2017 1.120 1.179 1.120 1.140 151,003 +0.00(+0.00%)
Oct 16, 2017 1.200 1.237 1.120 1.140 614,620 -0.11(-8.80%)
Oct 13, 2017 1.240 1.260 1.200 1.250 347,985 -0.00(-0.06%)
Oct 12, 2017 1.210 1.260 1.210 1.251 206,501 +0.02(+1.68%)
Oct 11, 2017 1.270 1.299 1.151 1.230 541,566 -0.05(-3.91%)
Oct 10, 2017 1.260 1.320 1.260 1.280 308,230 +0.01(+0.79%)
Oct 09, 2017 1.310 1.340 1.260 1.270 518,128 -0.06(-4.51%)
Oct 06, 2017 1.330 1.370 1.320 1.330 411,916 -0.02(-1.48%)
Oct 05, 2017 1.350 1.380 1.340 1.350 266,733 +0.00(+0.00%)
Oct 04, 2017 1.350 1.380 1.330 1.350 220,891 -0.01(-0.74%)
Oct 03, 2017 1.370 1.380 1.360 1.360 207,269 +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.