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

Westwater Resources (NY: WWR )

0.4514 -0.0186 (-3.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 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 (%)
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 +0.02(+2.21%)
Jun 14, 2023 0.9240 0.9256 0.8511 0.8511 156,682 -0.02(-2.17%)
Jun 13, 2023 0.8800 0.9599 0.8700 0.8700 411,263 +0.00(+0.00%)
Jun 12, 2023 0.8800 0.8850 0.8500 0.8700 166,969 +0.02(+2.00%)
Jun 09, 2023 0.8900 0.9000 0.8500 0.8529 144,521 -0.03(-3.90%)
Jun 08, 2023 0.8800 0.9000 0.8529 0.8875 144,593 +0.02(+2.20%)
Jun 07, 2023 0.8710 0.9100 0.8528 0.8684 229,825 +0.01(+0.98%)
Jun 06, 2023 0.8400 0.8953 0.8400 0.8600 173,602 +0.02(+2.09%)
Jun 05, 2023 0.8500 0.8615 0.8300 0.8424 133,778 -0.03(-3.17%)
Jun 02, 2023 0.8763 0.8799 0.8400 0.8700 150,370 +0.00(+0.00%)
Jun 01, 2023 0.8700 0.8900 0.8460 0.8700 197,865 +0.02(+2.90%)
May 31, 2023 0.8500 0.8630 0.8300 0.8455 159,814 +0.01(+0.67%)
May 30, 2023 0.8300 0.8543 0.8200 0.8399 171,813 +0.03(+3.69%)
May 26, 2023 0.8200 0.8497 0.8000 0.8100 278,441 -0.01(-0.74%)
May 25, 2023 0.8400 0.8500 0.8129 0.8160 138,662 -0.04(-5.12%)
May 24, 2023 0.8900 0.8972 0.8313 0.8600 208,675 -0.01(-0.58%)
May 23, 2023 0.8830 0.8902 0.8600 0.8650 186,704 +0.01(+1.50%)
May 22, 2023 0.8327 0.9100 0.8200 0.8522 242,259 +0.00(+0.26%)
May 19, 2023 0.8400 0.8591 0.8400 0.8500 114,861 +0.00(+0.00%)
May 18, 2023 0.8550 0.8697 0.8401 0.8500 222,254 -0.01(-0.58%)
May 17, 2023 0.8700 0.8700 0.8400 0.8550 183,379 -0.02(-1.72%)
May 16, 2023 0.8700 0.8800 0.8400 0.8700 262,172 -0.02(-2.17%)
May 15, 2023 0.8800 0.9099 0.8500 0.8893 227,147 -0.01(-0.64%)
May 12, 2023 0.9300 0.9400 0.8900 0.8950 137,671 -0.01(-1.43%)
May 11, 2023 1.000 1.010 0.8900 0.9080 473,647 -0.10(-10.02%)
May 10, 2023 0.9995 1.010 0.9800 1.009 166,294 +0.01(+0.91%)
May 09, 2023 0.9902 1.020 0.9730 1.000 175,288 -0.01(-0.99%)
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.