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

Westwater Resources (NY: WWR )

0.5491 +0.0037 (+0.68%)
Official Closing Price Updated: 4:10 PM EST, Nov 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 (%)
Nov 25, 2024 0.5510 0.5770 0.5491 0.5491 251,601 +0.00(+0.68%)
Nov 22, 2024 0.5430 0.5600 0.5308 0.5454 181,558 +0.01(+1.00%)
Nov 21, 2024 0.5400 0.5500 0.5261 0.5400 175,086 -0.01(-0.92%)
Nov 20, 2024 0.5400 0.5600 0.5332 0.5450 172,350 +0.01(+1.41%)
Nov 19, 2024 0.5400 0.5460 0.5335 0.5374 113,788 +0.00(+0.45%)
Nov 18, 2024 0.5287 0.5547 0.5287 0.5350 179,467 -0.01(-1.83%)
Nov 15, 2024 0.5890 0.5890 0.5405 0.5450 186,824 -0.02(-2.68%)
Nov 14, 2024 0.5700 0.5980 0.5506 0.5600 108,097 +0.01(+2.32%)
Nov 13, 2024 0.5349 0.5650 0.5349 0.5473 217,808 -0.00(-0.49%)
Nov 12, 2024 0.5500 0.5720 0.5301 0.5500 294,819 -0.01(-2.14%)
Nov 11, 2024 0.5800 0.5810 0.5505 0.5620 227,338 -0.03(-4.28%)
Nov 08, 2024 0.5900 0.5960 0.5800 0.5871 242,999 -0.00(-0.51%)
Nov 07, 2024 0.5625 0.6000 0.5517 0.5901 552,301 +0.02(+3.53%)
Nov 06, 2024 0.5700 0.5900 0.5538 0.5700 208,544 -0.00(-0.23%)
Nov 05, 2024 0.5705 0.5804 0.5705 0.5713 118,135 +0.00(+0.58%)
Nov 04, 2024 0.6000 0.6000 0.5514 0.5680 353,167 -0.05(-7.94%)
Nov 01, 2024 0.6319 0.6319 0.6060 0.6170 243,653 -0.00(-0.48%)
Oct 31, 2024 0.6100 0.6200 0.6100 0.6200 263,227 +0.01(+0.83%)
Oct 30, 2024 0.6100 0.6300 0.6100 0.6149 157,939 -0.00(-0.02%)
Oct 29, 2024 0.6300 0.6300 0.6015 0.6150 288,414 -0.00(-0.02%)
Oct 28, 2024 0.6010 0.6187 0.6000 0.6151 280,450 +0.01(+0.84%)
Oct 25, 2024 0.6800 0.6800 0.5569 0.6100 696,302 -0.07(-9.63%)
Oct 24, 2024 0.6920 0.7000 0.6301 0.6750 790,948 -0.01(-0.74%)
Oct 23, 2024 0.6100 0.6850 0.5914 0.6800 2,719,782 +0.09(+14.98%)
Oct 22, 2024 0.6300 0.6400 0.5500 0.5914 1,547,270 -0.02(-3.05%)
Oct 21, 2024 0.5200 0.6198 0.5200 0.6100 3,794,066 +0.09(+17.31%)
Oct 18, 2024 0.5100 0.5200 0.5100 0.5200 250,383 +0.00(+0.44%)
Oct 17, 2024 0.5174 0.5215 0.5117 0.5177 93,305 -0.00(-0.73%)
Oct 16, 2024 0.5280 0.5298 0.5162 0.5215 234,244 +0.01(+1.38%)
Oct 15, 2024 0.5107 0.5199 0.5007 0.5144 84,586 +0.00(+0.47%)
Oct 14, 2024 0.5100 0.5222 0.5099 0.5120 101,134 +0.00(+0.37%)
Oct 11, 2024 0.5200 0.5200 0.5100 0.5101 77,012 -0.02(-3.30%)
Oct 10, 2024 0.5150 0.5298 0.5100 0.5275 103,772 +0.01(+2.41%)
Oct 09, 2024 0.5270 0.5300 0.5131 0.5151 142,154 +0.00(+0.37%)
Oct 08, 2024 0.5200 0.5200 0.5111 0.5132 79,162 -0.01(-1.50%)
Oct 07, 2024 0.5190 0.5210 0.5152 0.5210 213,666 +0.01(+2.14%)
Oct 04, 2024 0.5176 0.5200 0.5051 0.5101 116,667 +0.00(+0.97%)
Oct 03, 2024 0.5051 0.5125 0.5013 0.5052 55,468 +0.00(+0.02%)
Oct 02, 2024 0.5300 0.5300 0.5050 0.5051 128,217 -0.00(-0.67%)
Oct 01, 2024 0.5200 0.5299 0.5080 0.5085 53,661 -0.01(-1.45%)
Sep 30, 2024 0.5185 0.5217 0.5051 0.5160 64,124 -0.00(-0.04%)
Sep 27, 2024 0.5144 0.5300 0.5113 0.5162 81,065 -0.00(-0.60%)
Sep 26, 2024 0.5220 0.5377 0.5050 0.5193 181,915 -0.02(-3.42%)
Sep 25, 2024 0.5600 0.5600 0.5301 0.5377 87,930 -0.02(-2.85%)
Sep 24, 2024 0.5500 0.5535 0.5403 0.5535 204,888 +0.00(+0.64%)
Sep 23, 2024 0.5400 0.5500 0.5351 0.5500 217,334 +0.00(+0.09%)
Sep 20, 2024 0.5186 0.5495 0.5185 0.5495 246,816 +0.02(+3.68%)
Sep 19, 2024 0.5200 0.5300 0.5200 0.5300 143,222 +0.01(+1.79%)
Sep 18, 2024 0.5399 0.5399 0.5202 0.5207 186,207 +0.00(+0.27%)
Sep 17, 2024 0.5290 0.5300 0.5156 0.5193 218,932 +0.01(+2.37%)
Sep 16, 2024 0.5300 0.5350 0.5069 0.5073 59,061 -0.02(-3.22%)
Sep 13, 2024 0.5200 0.5300 0.5151 0.5242 94,483 +0.01(+1.73%)
Sep 12, 2024 0.5150 0.5217 0.5039 0.5153 236,478 +0.00(+0.21%)
Sep 11, 2024 0.4901 0.5150 0.4901 0.5142 60,171 +0.02(+3.67%)
Sep 10, 2024 0.5003 0.5100 0.4930 0.4960 106,013 -0.01(-1.61%)
Sep 09, 2024 0.5100 0.5150 0.5005 0.5041 65,488 -0.01(-1.98%)
Sep 06, 2024 0.5300 0.5300 0.5100 0.5143 88,638 -0.00(-0.23%)
Sep 05, 2024 0.5230 0.5300 0.5155 0.5155 83,910 -0.01(-1.06%)
Sep 04, 2024 0.5350 0.5350 0.5135 0.5210 124,659 -0.01(-1.46%)
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.