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

Westwater Resources, Inc. - Common Stock (NY: WWR )

0.8505 -0.0406 (-4.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.9000 0.9100 0.8100 0.8505 1,064,534 -0.04(-4.56%)
Feb 13, 2025 0.9300 0.9350 0.8800 0.8911 786,474 -0.05(-4.91%)
Feb 12, 2025 0.9160 0.9650 0.8919 0.9371 819,427 +0.05(+5.11%)
Feb 11, 2025 0.9700 1.120 0.8700 0.8915 2,089,732 -0.07(-7.60%)
Feb 10, 2025 1.060 1.060 0.9361 0.9648 1,156,510 -0.07(-6.33%)
Feb 07, 2025 0.8500 1.090 0.8500 1.030 2,143,712 +0.18(+21.32%)
Feb 06, 2025 0.8974 0.8990 0.8410 0.8490 536,020 -0.05(-5.66%)
Feb 05, 2025 0.9087 0.9099 0.8810 0.8999 474,307 -0.00(-0.23%)
Feb 04, 2025 0.9400 0.9410 0.8810 0.9020 1,444,891 -0.02(-2.29%)
Feb 03, 2025 0.8994 0.9399 0.8575 0.9231 333,907 -0.01(-1.29%)
Jan 31, 2025 0.9900 0.9900 0.9005 0.9352 405,581 -0.05(-4.68%)
Jan 30, 2025 0.9757 1.000 0.9530 0.9811 576,875 +0.02(+2.21%)
Jan 29, 2025 0.9225 0.9980 0.8803 0.9599 427,776 +0.03(+3.22%)
Jan 28, 2025 1.060 1.079 0.8526 0.9300 1,551,536 -0.11(-10.58%)
Jan 27, 2025 1.120 1.140 0.9900 1.040 1,249,826 -0.12(-10.34%)
Jan 24, 2025 1.100 1.319 1.070 1.160 2,814,707 +0.07(+6.42%)
Jan 23, 2025 0.8700 1.130 0.8602 1.090 3,095,909 +0.24(+27.78%)
Jan 22, 2025 0.7800 0.8700 0.7700 0.8530 405,490 +0.06(+7.97%)
Jan 21, 2025 0.8000 0.8099 0.7622 0.7900 434,712 +0.00(+0.14%)
Jan 17, 2025 0.8050 0.8050 0.7772 0.7889 351,971 +0.02(+2.45%)
Jan 16, 2025 0.7800 0.7834 0.7535 0.7700 366,010 -0.00(-0.06%)
Jan 15, 2025 0.7877 0.7877 0.7601 0.7705 303,240 +0.01(+1.38%)
Jan 14, 2025 0.7960 0.7999 0.7500 0.7600 349,686 -0.04(-4.40%)
Jan 13, 2025 0.8048 0.8150 0.7600 0.7950 440,784 -0.02(-2.09%)
Jan 10, 2025 0.8500 0.8671 0.7900 0.8120 909,940 -0.03(-3.33%)
Jan 08, 2025 0.8500 0.8700 0.8113 0.8400 1,063,488 +0.03(+3.51%)
Jan 07, 2025 0.8349 0.8390 0.7800 0.8115 595,185 +0.01(+1.44%)
Jan 06, 2025 0.8300 0.8418 0.6600 0.8000 1,098,716 -0.01(-1.23%)
Jan 03, 2025 0.8000 0.8900 0.7533 0.8100 876,115 +0.01(+1.25%)
Jan 02, 2025 0.7499 0.8300 0.7200 0.8000 964,170 +0.09(+12.93%)
Dec 31, 2024 0.7084 0 -0.15(-17.44%)
Dec 30, 2024 0.8500 0.9239 0.7801 0.8580 3,106,962 +0.01(+0.94%)
Dec 27, 2024 0.5840 0.9099 0.5601 0.8500 8,043,079 +0.27(+46.55%)
Dec 26, 2024 0.5950 0.5952 0.5600 0.5800 1,182,423 -0.01(-1.88%)
Dec 24, 2024 0.5000 0.5923 0.4998 0.5911 1,766,020 +0.09(+18.24%)
Dec 23, 2024 0.5400 0.5469 0.4902 0.4999 665,924 -0.03(-5.71%)
Dec 20, 2024 0.5170 0.5302 0.5150 0.5302 393,675 +0.01(+2.22%)
Dec 19, 2024 0.5426 0.5445 0.5000 0.5187 588,105 -0.01(-1.20%)
Dec 18, 2024 0.5627 0.5775 0.5250 0.5250 925,117 -0.03(-4.55%)
Dec 17, 2024 0.5777 0.5799 0.5500 0.5500 284,154 -0.01(-2.34%)
Dec 16, 2024 0.5640 0.5665 0.5528 0.5632 319,795 +0.01(+1.50%)
Dec 13, 2024 0.5600 0.5698 0.5518 0.5549 316,337 -0.01(-2.20%)
Dec 12, 2024 0.5948 0.5995 0.5600 0.5674 418,539 -0.02(-3.26%)
Dec 11, 2024 0.5910 0.6000 0.5860 0.5865 134,426 -0.01(-2.09%)
Dec 10, 2024 0.6100 0.6100 0.5833 0.5990 219,051 -0.00(-0.17%)
Dec 09, 2024 0.5932 0.6010 0.5819 0.6000 238,351 +0.01(+2.21%)
Dec 06, 2024 0.6000 0.6019 0.5800 0.5870 255,773 -0.01(-2.17%)
Dec 05, 2024 0.6360 0.6360 0.5880 0.6000 440,136 -0.02(-3.38%)
Dec 04, 2024 0.6500 0.6530 0.6100 0.6210 764,883 +0.00(+0.16%)
Dec 03, 2024 0.6010 0.6200 0.5910 0.6200 888,953 +0.04(+7.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.