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

Westwater Resources (NQ: WWR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 39.00 39.00 37.50 37.51 1,091 -1.98(-5.01%)
Feb 27, 2018 39.00 40.00 38.51 39.48 1,914 +0.51(+1.30%)
Feb 26, 2018 39.50 39.50 37.50 38.98 2,263 +0.48(+1.26%)
Feb 23, 2018 37.50 39.16 36.50 38.49 2,070 +1.00(+2.67%)
Feb 22, 2018 40.00 40.00 35.78 37.49 8,286 -2.05(-5.20%)
Feb 21, 2018 39.50 40.49 39.00 39.55 1,528 -0.20(-0.49%)
Feb 20, 2018 40.50 40.50 39.49 39.74 1,486 -0.29(-0.71%)
Feb 16, 2018 40.03 40.03 40.03 0 -0.97(-2.37%)
Feb 15, 2018 40.50 41.50 39.50 41.00 2,242 +0.38(+0.92%)
Feb 14, 2018 41.10 43.00 40.50 40.62 2,381 -0.52(-1.26%)
Feb 13, 2018 40.84 42.00 40.01 41.15 1,815 +0.65(+1.59%)
Feb 12, 2018 39.50 41.00 39.50 40.50 2,113 -0.50(-1.22%)
Feb 09, 2018 40.95 42.50 39.50 41.00 3,904 +0.07(+0.17%)
Feb 08, 2018 41.75 42.50 40.75 40.93 1,470 -1.56(-3.68%)
Feb 07, 2018 42.50 42.50 39.52 42.49 2,373 +1.49(+3.65%)
Feb 06, 2018 42.52 42.52 39.50 41.00 5,604 -1.50(-3.53%)
Feb 05, 2018 43.00 45.00 41.50 42.50 3,308 +1.23(+2.97%)
Feb 02, 2018 42.50 43.50 40.50 41.27 6,203 -0.73(-1.73%)
Feb 01, 2018 44.95 45.50 42.00 42.00 1,700 -2.50(-5.62%)
Jan 31, 2018 41.25 46.99 40.50 44.50 7,347 +3.12(+7.54%)
Jan 30, 2018 42.75 43.51 41.00 41.38 4,759 -1.84(-4.27%)
Jan 29, 2018 46.00 46.00 43.00 43.23 8,533 -2.77(-6.03%)
Jan 26, 2018 45.60 46.50 45.00 46.00 4,003 +0.00(+0.00%)
Jan 25, 2018 52.00 52.00 44.01 46.00 17,767 -4.51(-8.92%)
Jan 24, 2018 50.50 51.00 50.00 50.51 4,250 +0.01(+0.01%)
Jan 23, 2018 51.00 51.50 50.50 50.50 1,974 -0.50(-0.98%)
Jan 22, 2018 53.00 53.00 51.00 51.00 2,505 +0.50(+0.99%)
Jan 19, 2018 50.50 51.80 50.00 50.50 1,879 -0.82(-1.60%)
Jan 18, 2018 52.00 52.00 50.00 51.32 2,350 -0.68(-1.31%)
Jan 17, 2018 51.00 52.50 51.00 52.00 3,123 +1.50(+2.97%)
Jan 16, 2018 51.50 52.00 49.55 50.50 6,173 -2.24(-4.26%)
Jan 12, 2018 52.74 52.74 52.74 0 +0.74(+1.43%)
Jan 11, 2018 52.50 53.00 51.50 52.00 1,993 -0.50(-0.95%)
Jan 10, 2018 53.00 53.50 52.01 52.50 2,730 +0.00(+0.00%)
Jan 09, 2018 53.00 53.50 51.50 52.50 2,145 -1.00(-1.87%)
Jan 08, 2018 54.50 55.50 52.50 53.50 10,531 -1.00(-1.83%)
Jan 05, 2018 57.00 57.00 54.00 54.50 2,485 -1.00(-1.80%)
Jan 04, 2018 54.00 55.50 53.00 55.50 3,516 +1.45(+2.68%)
Jan 03, 2018 54.50 56.50 54.00 54.05 2,357 -0.45(-0.83%)
Jan 02, 2018 53.50 57.00 53.01 54.50 5,795 +1.00(+1.87%)
Dec 29, 2017 53.50 53.50 53.50 0 -0.50(-0.93%)
Dec 28, 2017 56.00 56.49 53.00 54.00 5,444 -2.50(-4.42%)
Dec 27, 2017 52.50 57.50 51.50 56.50 29,910 +4.50(+8.65%)
Dec 26, 2017 50.50 53.50 50.50 52.00 4,951 +0.50(+0.97%)
Dec 22, 2017 50.00 53.00 50.00 51.50 2,977 +0.50(+0.98%)
Dec 21, 2017 53.00 54.50 51.00 51.00 6,109 -2.50(-4.67%)
Dec 20, 2017 50.00 53.50 49.00 53.50 7,796 +5.50(+11.46%)
Dec 19, 2017 48.50 49.98 48.00 48.00 4,303 -0.35(-0.73%)
Dec 18, 2017 50.00 50.17 48.00 48.35 6,583 -1.65(-3.29%)
Dec 15, 2017 55.00 55.50 50.00 50.00 12,580 -5.50(-9.91%)
Dec 14, 2017 56.50 57.50 54.50 55.50 11,641 +0.00(+0.00%)
Dec 13, 2017 54.00 56.50 54.00 55.50 6,029 +0.50(+0.91%)
Dec 12, 2017 56.00 57.16 54.50 55.00 4,749 -2.00(-3.51%)
Dec 11, 2017 55.50 57.50 53.73 57.00 14,998 +1.00(+1.79%)
Dec 08, 2017 53.00 56.00 53.00 56.00 8,793 +1.62(+2.99%)
Dec 07, 2017 53.00 54.50 52.51 54.38 4,322 +0.88(+1.64%)
Dec 06, 2017 55.00 55.00 52.50 53.50 5,082 -1.50(-2.73%)
Dec 05, 2017 56.50 56.50 52.50 55.00 14,862 -1.00(-1.79%)
Dec 04, 2017 51.00 56.50 51.00 56.00 22,811 +5.50(+10.89%)
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.