Westwater Resources (NY: WWR )

0.5223 -0.0020 (-0.38%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 0.4900 0.5100 0.4901 0.4999 170,932 +0.01(+1.81%)
Jan 31, 2024 0.5000 0.5200 0.4905 0.4910 103,022 -0.02(-3.73%)
Jan 30, 2024 0.5100 0.5200 0.5057 0.5100 110,491 +0.00(+0.85%)
Jan 29, 2024 0.5100 0.5199 0.5002 0.5057 166,851 -0.00(-0.84%)
Jan 26, 2024 0.4900 0.5199 0.4881 0.5100 127,946 +0.02(+4.49%)
Jan 25, 2024 0.4820 0.4973 0.4800 0.4881 130,096 +0.00(+0.74%)
Jan 24, 2024 0.5035 0.5217 0.4845 0.4845 156,231 -0.02(-3.77%)
Jan 23, 2024 0.4876 0.5279 0.4811 0.5035 275,863 +0.02(+4.55%)
Jan 22, 2024 0.5010 0.5080 0.4815 0.4816 323,681 -0.03(-5.51%)
Jan 19, 2024 0.5103 0.5300 0.5000 0.5097 121,542 -0.01(-1.79%)
Jan 18, 2024 0.5180 0.5297 0.5100 0.5190 147,528 -0.01(-2.08%)
Jan 17, 2024 0.5200 0.5300 0.5101 0.5300 174,606 -0.00(-0.02%)
Jan 16, 2024 0.5400 0.5497 0.5300 0.5301 171,068 -0.01(-1.83%)
Jan 12, 2024 0.5600 0.5672 0.5400 0.5400 145,541 -0.02(-4.37%)
Jan 11, 2024 0.5600 0.5647 0.5501 0.5647 159,151 +0.01(+1.27%)
Jan 10, 2024 0.5450 0.5691 0.5450 0.5576 66,018 +0.00(+0.50%)
Jan 09, 2024 0.5600 0.5600 0.5400 0.5548 163,467 +0.00(+0.89%)
Jan 08, 2024 0.5500 0.5600 0.5400 0.5499 91,026 -0.01(-1.84%)
Jan 05, 2024 0.5906 0.5923 0.5500 0.5602 271,100 -0.01(-2.05%)
Jan 04, 2024 0.5671 0.5900 0.5650 0.5719 109,136 +0.00(+0.16%)
Jan 03, 2024 0.5894 0.6020 0.5650 0.5710 326,858 -0.02(-3.22%)
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.