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

Westwater Resources (NY: WWR )

0.5044 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 14, 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 (%)
Aug 14, 2024 0.5221 0.5221 0.4921 0.5044 79,224 -0.02(-3.39%)
Aug 13, 2024 0.4800 0.5249 0.4640 0.5221 294,962 +0.05(+10.59%)
Aug 12, 2024 0.4970 0.5069 0.4675 0.4721 97,479 -0.02(-3.65%)
Aug 09, 2024 0.4800 0.5083 0.4800 0.4900 268,636 +0.01(+2.08%)
Aug 08, 2024 0.4551 0.4800 0.4550 0.4800 115,647 +0.01(+1.20%)
Aug 07, 2024 0.4800 0.4982 0.4702 0.4743 111,067 -0.00(-0.73%)
Aug 06, 2024 0.4611 0.4798 0.4600 0.4778 70,266 +0.02(+3.64%)
Aug 05, 2024 0.4700 0.4799 0.4500 0.4610 260,209 -0.02(-4.65%)
Aug 02, 2024 0.5000 0.5100 0.4800 0.4835 253,321 -0.03(-5.20%)
Aug 01, 2024 0.5100 0.5219 0.5082 0.5100 70,015 +0.00(+0.59%)
Jul 31, 2024 0.5040 0.5199 0.5040 0.5070 51,982 -0.00(-0.63%)
Jul 30, 2024 0.5390 0.5394 0.5016 0.5102 120,080 -0.02(-3.74%)
Jul 29, 2024 0.5200 0.5300 0.5201 0.5300 48,928 +0.01(+1.92%)
Jul 26, 2024 0.5500 0.5500 0.5103 0.5200 90,588 +0.00(+0.79%)
Jul 25, 2024 0.5100 0.5271 0.5108 0.5159 88,790 -0.00(-0.83%)
Jul 24, 2024 0.5350 0.5350 0.5150 0.5202 44,493 -0.01(-2.22%)
Jul 23, 2024 0.5200 0.5490 0.5200 0.5320 139,562 +0.00(+0.17%)
Jul 22, 2024 0.5550 0.5550 0.5200 0.5311 217,958 +0.01(+2.53%)
Jul 19, 2024 0.5200 0.5314 0.5056 0.5180 109,449 +0.00(+0.78%)
Jul 18, 2024 0.5900 0.5911 0.5122 0.5140 499,251 -0.04(-7.55%)
Jul 17, 2024 0.5300 0.5700 0.5299 0.5560 537,878 +0.03(+6.29%)
Jul 16, 2024 0.4800 0.5300 0.4810 0.5231 267,174 +0.03(+6.56%)
Jul 15, 2024 0.4790 0.5099 0.4760 0.4909 138,895 +0.00(+0.41%)
Jul 12, 2024 0.4700 0.4897 0.4700 0.4889 114,118 +0.03(+5.62%)
Jul 11, 2024 0.4800 0.4859 0.4629 0.4629 86,758 -0.01(-1.95%)
Jul 10, 2024 0.4750 0.4856 0.4578 0.4721 80,780 +0.00(+0.45%)
Jul 09, 2024 0.4700 0.4844 0.4630 0.4700 66,165 -0.00(-0.86%)
Jul 08, 2024 0.4740 0.4800 0.4700 0.4741 73,466 -0.01(-1.23%)
Jul 05, 2024 0.4700 0.4800 0.4700 0.4800 65,252 +0.00(+0.97%)
Jul 03, 2024 0.4680 0.4796 0.4629 0.4754 66,737 +0.00(+1.02%)
Jul 02, 2024 0.4725 0.4899 0.4700 0.4706 87,105 -0.00(-0.95%)
Jul 01, 2024 0.5000 0.5000 0.4701 0.4751 90,381 -0.01(-1.37%)
Jun 28, 2024 0.5200 0.5200 0.4700 0.4817 101,332 +0.00(+0.40%)
Jun 27, 2024 0.4960 0.5113 0.4624 0.4798 220,310 +0.00(+0.80%)
Jun 26, 2024 0.4800 0.4860 0.4525 0.4760 129,407 +0.02(+5.45%)
Jun 25, 2024 0.4610 0.4809 0.4514 0.4514 90,150 -0.02(-3.96%)
Jun 24, 2024 0.5000 0.5000 0.4700 0.4700 81,628 -0.02(-4.08%)
Jun 21, 2024 0.4500 0.4900 0.4500 0.4900 278,065 +0.04(+8.89%)
Jun 20, 2024 0.4669 0.4869 0.4500 0.4500 135,024 -0.02(-4.26%)
Jun 18, 2024 0.4874 0.4874 0.4700 0.4700 160,045 -0.02(-3.57%)
Jun 17, 2024 0.5000 0.5098 0.4809 0.4874 138,905 -0.00(-0.93%)
Jun 14, 2024 0.4986 0.5186 0.4817 0.4920 165,381 -0.02(-3.11%)
Jun 13, 2024 0.5300 0.5300 0.4952 0.5078 158,842 -0.00(-0.04%)
Jun 12, 2024 0.5200 0.5332 0.5015 0.5080 196,939 -0.01(-1.01%)
Jun 11, 2024 0.5300 0.5340 0.5100 0.5132 157,756 -0.00(-0.35%)
Jun 10, 2024 0.5529 0.5559 0.5150 0.5150 204,672 -0.03(-6.35%)
Jun 07, 2024 0.5530 0.5700 0.5100 0.5499 236,818 -0.02(-3.02%)
Jun 06, 2024 0.5900 0.5970 0.5500 0.5670 185,698 -0.03(-5.18%)
Jun 05, 2024 0.5800 0.6087 0.5710 0.5980 416,026 +0.02(+4.25%)
Jun 04, 2024 0.5950 0.6000 0.5402 0.5736 264,332 +0.00(+0.70%)
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.