Skip to main content

Westwater Resources (NY: WWR )

0.4920 -0.0158 (-3.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.8200 0.9300 0.8200 0.9200 981,752 +0.10(+12.20%)
Jul 28, 2023 0.8200 0.8484 0.8053 0.8200 719,307 +0.02(+2.51%)
Jul 27, 2023 0.8000 0.8350 0.7901 0.7999 668,718 -0.00(-0.01%)
Jul 26, 2023 0.8200 0.8200 0.7900 0.8000 165,977 +0.01(+0.76%)
Jul 25, 2023 0.7900 0.8000 0.7900 0.7940 161,971 +0.01(+1.26%)
Jul 24, 2023 0.7700 0.7950 0.7651 0.7841 274,236 +0.01(+1.40%)
Jul 21, 2023 0.7999 0.7999 0.7700 0.7733 319,649 -0.01(-1.85%)
Jul 20, 2023 0.8110 0.8110 0.7810 0.7879 211,984 -0.01(-1.71%)
Jul 19, 2023 0.8100 0.8150 0.7952 0.8016 271,775 -0.00(-0.55%)
Jul 18, 2023 0.8289 0.8289 0.8000 0.8060 271,401 -0.02(-1.86%)
Jul 17, 2023 0.8250 0.8300 0.8025 0.8213 172,664 +0.01(+1.40%)
Jul 14, 2023 0.8100 0.8300 0.8100 0.8100 174,615 -0.01(-1.22%)
Jul 13, 2023 0.8200 0.8339 0.8100 0.8200 288,707 -0.00(-0.24%)
Jul 12, 2023 0.8300 0.8490 0.8150 0.8220 363,361 -0.01(-1.56%)
Jul 11, 2023 0.8400 0.8498 0.8200 0.8350 231,836 +0.02(+2.18%)
Jul 10, 2023 0.8200 0.8498 0.8000 0.8172 419,953 -0.01(-1.54%)
Jul 07, 2023 0.8112 0.8351 0.8112 0.8300 174,729 +0.00(+0.57%)
Jul 06, 2023 0.8500 0.8500 0.8151 0.8253 237,811 -0.01(-0.81%)
Jul 05, 2023 0.8664 0.8740 0.8292 0.8320 230,360 -0.02(-2.01%)
Jul 03, 2023 0.8536 0.8700 0.8327 0.8491 208,497 +0.03(+3.30%)
Jun 30, 2023 0.8200 0.8400 0.8125 0.8220 174,506 -0.00(-0.36%)
Jun 29, 2023 0.8145 0.8290 0.8145 0.8250 123,073 +0.01(+1.65%)
Jun 28, 2023 0.8011 0.8320 0.8011 0.8116 154,711 -0.01(-1.21%)
Jun 27, 2023 0.8200 0.8251 0.8070 0.8215 110,904 +0.00(+0.18%)
Jun 26, 2023 0.8291 0.8298 0.8021 0.8200 137,211 +0.02(+2.50%)
Jun 23, 2023 0.8500 0.8500 0.8000 0.8000 496,473 -0.03(-3.85%)
Jun 22, 2023 0.8398 0.8491 0.8230 0.8320 109,898 -0.01(-0.95%)
Jun 21, 2023 0.8501 0.8501 0.8150 0.8400 181,911 +0.01(+0.80%)
Jun 20, 2023 0.8700 0.8700 0.8300 0.8333 169,985 -0.02(-1.96%)
Jun 16, 2023 0.8500 0.8699 0.8500 0.8500 172,958 -0.02(-2.29%)
Jun 15, 2023 0.8500 0.8700 0.8413 0.8699 196,888 -0.14(-13.87%)
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%)
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.