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

Westwater Resources (NY: WWR )

0.4752 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2022 1.260 1.280 1.210 1.230 575,348 -0.02(-1.60%)
May 27, 2022 1.190 1.250 1.180 1.250 681,374 +0.07(+5.93%)
May 26, 2022 1.130 1.210 1.130 1.180 586,070 +0.05(+4.42%)
May 25, 2022 1.110 1.150 1.100 1.130 418,635 +0.00(+0.00%)
May 24, 2022 1.180 1.180 1.100 1.130 644,781 -0.05(-4.24%)
May 23, 2022 1.200 1.200 1.150 1.180 817,507 +0.02(+1.72%)
May 20, 2022 1.260 1.260 1.120 1.160 718,057 -0.03(-2.52%)
May 19, 2022 1.130 1.230 1.130 1.190 571,060 +0.04(+3.48%)
May 18, 2022 1.130 1.220 1.120 1.150 731,369 -0.02(-1.71%)
May 17, 2022 1.150 1.200 1.129 1.170 622,735 +0.03(+2.63%)
May 16, 2022 1.170 1.190 1.120 1.140 487,709 -0.03(-2.56%)
May 13, 2022 1.100 1.170 1.100 1.170 1,119,287 +0.10(+9.35%)
May 12, 2022 1.050 1.110 1.000 1.070 1,197,519 +0.01(+0.94%)
May 11, 2022 1.100 1.200 1.050 1.060 1,489,186 -0.06(-5.36%)
May 10, 2022 1.140 1.155 1.050 1.120 1,593,158 +0.03(+2.75%)
May 09, 2022 1.180 1.190 1.080 1.090 1,428,710 -0.11(-9.17%)
May 06, 2022 1.290 1.300 1.190 1.200 1,224,829 -0.11(-8.40%)
May 05, 2022 1.370 1.383 1.270 1.310 772,226 -0.06(-4.38%)
May 04, 2022 1.350 1.390 1.300 1.370 1,133,637 +0.00(+0.00%)
May 03, 2022 1.340 1.390 1.330 1.370 886,996 +0.02(+1.48%)
May 02, 2022 1.270 1.350 1.260 1.350 936,407 +0.06(+4.65%)
Apr 29, 2022 1.310 1.390 1.275 1.290 982,231 -0.03(-2.27%)
Apr 28, 2022 1.350 1.350 1.230 1.320 1,424,252 -0.01(-0.75%)
Apr 27, 2022 1.300 1.360 1.280 1.330 1,005,287 +0.01(+0.76%)
Apr 26, 2022 1.360 1.360 1.260 1.320 2,538,198 -0.05(-3.65%)
Apr 25, 2022 1.310 1.370 1.265 1.370 2,356,982 +0.02(+1.48%)
Apr 22, 2022 1.410 1.420 1.340 1.350 1,887,395 -0.02(-1.46%)
Apr 21, 2022 1.610 1.620 1.350 1.370 7,167,310 -0.22(-13.84%)
Apr 20, 2022 1.800 1.830 1.560 1.590 14,618,557 -0.04(-2.45%)
Apr 19, 2022 1.560 1.650 1.560 1.630 5,056,707 +0.06(+3.82%)
Apr 18, 2022 1.620 1.630 1.560 1.570 1,575,449 -0.07(-4.27%)
Apr 14, 2022 1.630 1.660 1.600 1.640 1,354,272 -0.03(-1.80%)
Apr 13, 2022 1.600 1.680 1.570 1.670 1,666,653 +0.08(+5.03%)
Apr 12, 2022 1.690 1.710 1.560 1.590 2,883,197 -0.08(-4.79%)
Apr 11, 2022 1.670 1.730 1.630 1.670 1,539,183 -0.02(-1.18%)
Apr 08, 2022 1.690 1.755 1.600 1.690 4,747,705 +0.01(+0.60%)
Apr 07, 2022 1.690 1.710 1.620 1.680 2,207,515 -0.01(-0.59%)
Apr 06, 2022 1.770 1.780 1.650 1.690 3,370,824 -0.11(-6.11%)
Apr 05, 2022 1.900 1.919 1.770 1.800 3,052,830 -0.13(-6.74%)
Apr 04, 2022 1.890 2.010 1.870 1.930 3,200,229 +0.01(+0.52%)
Apr 01, 2022 2.050 2.053 1.850 1.920 10,160,830 -0.08(-4.00%)
Mar 31, 2022 1.940 2.270 1.920 2.000 20,991,620 +0.08(+4.17%)
Mar 30, 2022 2.120 2.280 1.890 1.920 17,258,202 -0.15(-7.25%)
Mar 29, 2022 2.120 2.175 1.950 2.070 6,361,739 +0.04(+1.97%)
Mar 28, 2022 1.880 2.065 1.810 2.030 3,473,952 +0.11(+5.73%)
Mar 25, 2022 2.000 2.050 1.860 1.920 2,953,913 +0.00(+0.00%)
Mar 24, 2022 1.820 1.920 1.790 1.920 1,525,401 +0.11(+6.08%)
Mar 23, 2022 1.790 1.870 1.772 1.810 803,092 +0.00(+0.00%)
Mar 22, 2022 1.810 1.850 1.760 1.810 914,590 -0.02(-1.09%)
Mar 21, 2022 1.760 1.890 1.752 1.830 1,214,993 +0.09(+5.17%)
Mar 18, 2022 1.710 1.810 1.700 1.740 891,367 +0.01(+0.58%)
Mar 17, 2022 1.650 1.765 1.625 1.730 1,156,333 +0.07(+4.22%)
Mar 16, 2022 1.650 1.750 1.640 1.660 1,444,491 -0.02(-1.19%)
Mar 15, 2022 1.630 1.690 1.520 1.680 1,523,188 +0.07(+4.35%)
Mar 14, 2022 1.860 1.860 1.600 1.610 4,493,877 -0.24(-12.97%)
Mar 11, 2022 2.000 2.010 1.840 1.850 3,560,472 -0.15(-7.50%)
Mar 10, 2022 2.170 2.170 1.930 2.000 5,905,206 -0.14(-6.54%)
Mar 09, 2022 2.240 2.460 2.120 2.140 15,075,994 +0.04(+1.90%)
Mar 08, 2022 2.170 2.390 1.960 2.100 11,749,414 +0.06(+2.94%)
Mar 07, 2022 1.850 2.130 1.850 2.040 2,108,863 +0.20(+10.87%)
Mar 04, 2022 1.940 1.978 1.814 1.840 902,484 -0.12(-6.12%)
Mar 03, 2022 2.050 2.050 1.931 1.960 428,081 -0.09(-4.39%)
Mar 02, 2022 2.020 2.070 1.995 2.050 413,384 +0.02(+0.99%)
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.