Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources (NY: WWR )

0.4348 +0.0048 (+1.12%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 24, 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 (%)
Apr 23, 2024 0.4385 0.4449 0.4128 0.4310 146,773 +0.03(+6.42%)
Apr 22, 2024 0.4500 0.4567 0.4015 0.4050 313,220 -0.04(-9.19%)
Apr 19, 2024 0.4498 0.4550 0.4425 0.4460 72,092 -0.00(-0.82%)
Apr 18, 2024 0.4600 0.4600 0.4410 0.4497 122,258 -0.01(-1.92%)
Apr 17, 2024 0.4600 0.4674 0.4500 0.4585 180,288 -0.01(-1.10%)
Apr 16, 2024 0.4799 0.4799 0.4510 0.4636 222,041 -0.01(-1.13%)
Apr 15, 2024 0.4739 0.4739 0.4605 0.4689 109,292 +0.00(+0.41%)
Apr 12, 2024 0.4747 0.4799 0.4630 0.4670 134,659 -0.01(-2.71%)
Apr 11, 2024 0.4800 0.4881 0.4630 0.4800 120,727 +0.01(+1.76%)
Apr 10, 2024 0.4551 0.4778 0.4551 0.4717 154,521 +0.01(+2.63%)
Apr 09, 2024 0.4700 0.4787 0.4530 0.4596 334,273 -0.01(-2.32%)
Apr 08, 2024 0.4805 0.4809 0.4700 0.4705 116,278 -0.00(-0.84%)
Apr 05, 2024 0.4770 0.4770 0.4690 0.4745 145,212 -0.00(-0.84%)
Apr 04, 2024 0.4800 0.4848 0.4759 0.4785 112,301 -0.00(-0.68%)
Apr 03, 2024 0.4900 0.4925 0.4755 0.4818 120,404 -0.01(-1.67%)
Apr 02, 2024 0.4989 0.5000 0.4710 0.4900 169,301 -0.00(-0.71%)
Apr 01, 2024 0.5121 0.5130 0.4800 0.4935 260,085 +0.00(+0.71%)
Mar 28, 2024 0.4900 0.5190 0.4800 0.4900 186,789 -0.00(-0.20%)
Mar 27, 2024 0.4500 0.5175 0.4500 0.4910 245,509 -0.01(-1.60%)
Mar 26, 2024 0.5000 0.5018 0.4870 0.4990 80,089 +0.01(+2.44%)
Mar 25, 2024 0.5100 0.5300 0.4870 0.4871 181,917 -0.02(-4.49%)
Mar 22, 2024 0.5067 0.5251 0.5041 0.5100 143,981 +0.01(+1.19%)
Mar 21, 2024 0.5200 0.5200 0.5040 0.5040 122,948 -0.03(-4.91%)
Mar 20, 2024 0.5200 0.5570 0.5081 0.5300 518,209 +0.04(+9.21%)
Mar 19, 2024 0.4802 0.5000 0.4802 0.4853 274,845 +0.01(+1.06%)
Mar 18, 2024 0.4793 0.4998 0.4741 0.4802 227,860 +0.01(+2.17%)
Mar 15, 2024 0.4900 0.4900 0.4700 0.4700 192,963 +0.00(+0.02%)
Mar 14, 2024 0.4990 0.4990 0.4600 0.4699 207,845 -0.01(-1.53%)
Mar 13, 2024 0.4808 0.4960 0.4770 0.4772 196,801 -0.00(-0.58%)
Mar 12, 2024 0.4960 0.5159 0.4710 0.4800 442,197 -0.02(-3.23%)
Mar 11, 2024 0.5060 0.5150 0.4950 0.4960 297,035 -0.00(-0.78%)
Mar 08, 2024 0.4900 0.5063 0.4900 0.4999 147,024 +0.01(+2.00%)
Mar 07, 2024 0.4950 0.5020 0.4900 0.4901 132,882 -0.01(-2.84%)
Mar 06, 2024 0.5060 0.5221 0.4943 0.5044 229,813 -0.00(-0.71%)
Mar 05, 2024 0.5100 0.5271 0.5000 0.5080 168,691 +0.00(+0.20%)
Mar 04, 2024 0.5213 0.5290 0.4977 0.5070 254,383 -0.02(-2.93%)
Mar 01, 2024 0.5110 0.5300 0.5100 0.5223 157,183 -0.00(-0.38%)
Feb 29, 2024 0.5220 0.5300 0.5000 0.5243 229,562 -0.01(-2.00%)
Feb 28, 2024 0.5200 0.5350 0.5105 0.5350 219,359 +0.02(+3.52%)
Feb 27, 2024 0.5000 0.5200 0.5000 0.5168 181,553 +0.02(+3.36%)
Feb 26, 2024 0.4980 0.5096 0.4950 0.5000 108,157 +0.00(+0.00%)
Feb 23, 2024 0.5141 0.5300 0.4950 0.5000 157,003 +0.00(+0.00%)
Feb 22, 2024 0.5130 0.5130 0.4970 0.5000 144,052 +0.00(+0.12%)
Feb 21, 2024 0.5351 0.5400 0.4950 0.4994 228,963 -0.03(-4.88%)
Feb 20, 2024 0.5450 0.5450 0.5105 0.5250 231,732 -0.02(-2.99%)
Feb 16, 2024 0.5527 0.5552 0.5320 0.5412 242,913 -0.01(-1.33%)
Feb 15, 2024 0.5502 0.5600 0.5423 0.5485 126,081 +0.00(+0.72%)
Feb 14, 2024 0.5300 0.5600 0.5266 0.5446 257,666 +0.02(+4.73%)
Feb 13, 2024 0.5280 0.5415 0.5115 0.5200 149,177 -0.02(-2.80%)
Feb 12, 2024 0.5282 0.5470 0.5050 0.5350 284,342 +0.01(+2.10%)
Feb 09, 2024 0.5300 0.5300 0.5000 0.5240 417,941 +0.01(+2.75%)
Feb 08, 2024 0.5275 0.5275 0.5073 0.5100 243,128 -0.01(-1.30%)
Feb 07, 2024 0.5400 0.5400 0.5100 0.5167 262,490 -0.02(-3.11%)
Feb 06, 2024 0.5690 0.5725 0.5250 0.5333 256,651 -0.03(-4.77%)
Feb 05, 2024 0.5000 0.5953 0.5000 0.5600 902,828 +0.05(+10.45%)
Feb 02, 2024 0.5090 0.5128 0.4910 0.5070 122,390 +0.01(+1.42%)
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.