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 (%)
Mar 18, 2021 5.830 5.830 5.830 0 -0.47(-7.46%)
Mar 17, 2021 5.730 6.420 5.660 6.300 3,493,177 +0.32(+5.35%)
Mar 16, 2021 6.660 6.660 5.710 5.980 7,786,838 -0.75(-11.14%)
Mar 15, 2021 6.710 7.150 6.410 6.730 12,778,155 +0.47(+7.51%)
Mar 12, 2021 6.110 6.490 5.990 6.260 3,685,100 -0.20(-3.10%)
Mar 11, 2021 5.910 6.480 5.830 6.460 4,447,565 +0.69(+11.96%)
Mar 10, 2021 6.120 6.310 5.530 5.770 5,624,713 +0.11(+1.94%)
Mar 09, 2021 5.190 5.730 5.060 5.660 4,888,639 +0.75(+15.27%)
Mar 08, 2021 4.950 5.420 4.800 4.910 3,875,589 +0.13(+2.72%)
Mar 05, 2021 4.900 4.940 4.000 4.780 4,993,400 -0.02(-0.42%)
Mar 04, 2021 5.280 5.440 4.400 4.800 7,369,337 -0.57(-10.61%)
Mar 03, 2021 6.070 6.220 5.280 5.370 7,688,399 -0.62(-10.35%)
Mar 02, 2021 5.970 6.560 5.910 5.990 7,510,028 +0.09(+1.53%)
Mar 01, 2021 6.290 6.390 5.860 5.900 5,313,430 -0.24(-3.91%)
Feb 26, 2021 5.810 6.330 5.550 6.140 5,130,000 +0.29(+4.96%)
Feb 25, 2021 6.380 6.760 5.750 5.850 7,120,764 -0.59(-9.16%)
Feb 24, 2021 6.100 6.690 6.050 6.440 4,743,240 +0.35(+5.75%)
Feb 23, 2021 6.050 6.240 5.510 6.090 9,927,674 -0.88(-12.63%)
Feb 22, 2021 7.970 8.080 6.840 6.970 10,443,357 -0.81(-10.41%)
Feb 19, 2021 7.530 8.390 7.310 7.780 10,901,400 +0.57(+7.91%)
Feb 18, 2021 7.220 8.170 6.750 7.210 10,614,355 -0.29(-3.87%)
Feb 17, 2021 8.140 8.450 7.400 7.500 7,438,502 -0.56(-6.95%)
Feb 16, 2021 9.180 9.230 7.900 8.060 9,403,290 -0.86(-9.64%)
Feb 12, 2021 8.810 9.460 8.420 8.920 4,936,400 -0.12(-1.33%)
Feb 11, 2021 9.170 9.700 8.680 9.040 4,972,048 -0.39(-4.14%)
Feb 10, 2021 10.15 10.37 8.620 9.430 9,770,699 -0.67(-6.63%)
Feb 09, 2021 10.56 11.10 9.940 10.10 13,020,979 -0.61(-5.70%)
Feb 08, 2021 9.420 11.45 9.210 10.71 28,341,184 +1.70(+18.87%)
Feb 05, 2021 8.520 9.700 7.890 9.010 20,883,700 +0.79(+9.61%)
Feb 04, 2021 7.860 8.500 7.450 8.220 9,987,429 +0.61(+8.02%)
Feb 03, 2021 7.100 7.800 6.960 7.610 8,851,672 +0.65(+9.34%)
Feb 02, 2021 7.080 7.540 6.820 6.960 7,646,381 +0.09(+1.31%)
Feb 01, 2021 6.600 7.300 6.280 6.870 7,600,668 +0.49(+7.68%)
Jan 29, 2021 7.110 7.430 6.130 6.380 6,698,000 -0.56(-8.07%)
Jan 28, 2021 7.700 8.090 6.500 6.940 8,276,297 -0.54(-7.22%)
Jan 27, 2021 7.330 9.150 7.180 7.480 20,279,560 -0.67(-8.22%)
Jan 26, 2021 6.870 8.490 6.470 8.150 22,041,668 +1.47(+22.01%)
Jan 25, 2021 7.070 7.370 5.830 6.680 12,709,780 +0.10(+1.52%)
Jan 22, 2021 6.430 7.240 6.210 6.580 12,972,100 -0.10(-1.50%)
Jan 21, 2021 6.020 7.470 5.780 6.680 23,968,488 +0.55(+8.97%)
Jan 20, 2021 6.510 6.540 5.600 6.130 23,323,098 -0.87(-12.43%)
Jan 19, 2021 5.130 7.070 4.960 7.000 45,412,788 +2.00(+40.00%)
Jan 15, 2021 5.040 5.290 4.700 5.000 10,463,000 +0.02(+0.40%)
Jan 14, 2021 5.160 5.160 4.960 4.980 7,293,812 -0.15(-2.92%)
Jan 13, 2021 5.470 5.660 5.100 5.130 9,332,589 -0.10(-1.91%)
Jan 12, 2021 5.020 5.490 4.950 5.230 10,984,696 +0.25(+5.02%)
Jan 11, 2021 5.050 5.090 4.820 4.980 3,345,580 -0.15(-2.92%)
Jan 08, 2021 5.500 5.520 5.070 5.130 6,918,500 +0.07(+1.38%)
Jan 07, 2021 5.190 5.450 5.050 5.060 7,298,912 +0.12(+2.43%)
Jan 06, 2021 5.050 5.340 4.830 4.940 10,706,942 -0.08(-1.59%)
Jan 05, 2021 5.180 5.470 4.970 5.020 3,515,024 -0.25(-4.74%)
Jan 04, 2021 5.000 5.400 4.940 5.270 2,098,714 +0.34(+6.90%)
Dec 31, 2020 4.930 4.930 4.930 2,558,473 -0.38(-7.16%)
Dec 30, 2020 4.980 5.480 4.950 5.310 2,558,473 +0.36(+7.27%)
Dec 29, 2020 5.240 5.270 4.820 4.950 3,769,283 -0.32(-6.07%)
Dec 28, 2020 5.470 5.530 5.160 5.270 2,468,968 -0.10(-1.86%)
Dec 24, 2020 5.540 5.640 5.240 5.370 2,088,700 -0.14(-2.54%)
Dec 23, 2020 5.910 6.420 5.330 5.510 9,823,335 -0.31(-5.33%)
Dec 22, 2020 5.230 5.830 5.150 5.820 7,976,976 +0.88(+17.81%)
Dec 21, 2020 4.740 4.960 4.610 4.940 3,366,016 +0.10(+2.07%)
Dec 18, 2020 5.060 5.085 4.840 4.840 2,522,900 -0.25(-4.91%)
Dec 17, 2020 4.610 5.300 4.500 5.090 5,079,347 +0.51(+11.14%)
Dec 16, 2020 4.620 4.700 4.370 4.580 2,796,767 -0.12(-2.55%)
Dec 15, 2020 4.830 4.850 4.610 4.700 2,453,701 -0.15(-3.09%)
Dec 14, 2020 4.970 5.000 4.750 4.850 1,671,104 -0.12(-2.41%)
Dec 11, 2020 5.180 5.200 4.810 4.970 2,319,500 -0.38(-7.10%)
Dec 10, 2020 5.050 5.400 5.030 5.350 2,206,849 +0.15(+2.88%)
Dec 09, 2020 5.600 5.610 5.050 5.200 3,345,547 -0.22(-4.06%)
Dec 08, 2020 5.910 5.960 5.260 5.420 5,197,758 -0.44(-7.51%)
Dec 07, 2020 6.110 6.240 5.820 5.860 4,737,079 -0.31(-5.02%)
Dec 04, 2020 6.190 6.295 5.860 6.170 3,171,500 +0.02(+0.33%)
Dec 03, 2020 6.280 6.440 6.050 6.150 2,961,676 -0.05(-0.81%)
Dec 02, 2020 6.220 6.330 5.800 6.200 3,859,810 -0.22(-3.43%)
Dec 01, 2020 6.990 7.600 6.370 6.420 12,232,998 -0.18(-2.73%)
Nov 30, 2020 5.900 6.720 5.900 6.600 12,311,030 +0.85(+14.78%)
Nov 27, 2020 5.940 5.970 5.660 5.750 2,229,100 +0.01(+0.17%)
Nov 25, 2020 5.600 6.050 5.510 5.740 4,518,200 -0.20(-3.37%)
Nov 24, 2020 6.190 6.290 5.770 5.940 6,784,934 -0.07(-1.16%)
Nov 23, 2020 6.300 6.460 5.890 6.010 9,689,173 -0.52(-7.96%)
Nov 20, 2020 6.130 6.860 6.120 6.530 19,577,700 +0.69(+11.82%)
Nov 19, 2020 5.300 6.440 5.130 5.840 21,738,332 +0.75(+14.73%)
Nov 18, 2020 5.130 5.940 5.040 5.090 14,291,141 +0.14(+2.83%)
Nov 17, 2020 5.500 5.590 4.850 4.950 14,275,705 -1.32(-21.05%)
Nov 16, 2020 4.310 6.300 4.220 6.270 35,792,184 +2.07(+49.29%)
Nov 13, 2020 4.030 4.340 3.950 4.200 9,347,200 +0.31(+7.97%)
Nov 12, 2020 4.050 4.480 3.830 3.890 8,186,159 -0.25(-6.04%)
Nov 11, 2020 4.200 4.230 4.020 4.140 2,209,472 -0.02(-0.48%)
Nov 10, 2020 4.490 4.540 4.110 4.160 3,966,276 -0.35(-7.76%)
Nov 09, 2020 3.980 4.590 3.850 4.510 9,074,204 +0.69(+18.06%)
Nov 06, 2020 4.120 4.130 3.810 3.820 6,096,600 -0.33(-7.95%)
Nov 05, 2020 4.110 4.330 4.060 4.150 5,268,984 -0.06(-1.43%)
Nov 04, 2020 4.220 4.460 4.110 4.210 6,197,691 -0.08(-1.86%)
Nov 03, 2020 4.050 4.480 4.030 4.290 6,279,620 +0.30(+7.52%)
Nov 02, 2020 4.100 4.290 3.970 3.990 2,927,734 -0.11(-2.68%)
Oct 30, 2020 4.100 4.170 3.820 4.100 3,412,000 +0.00(+0.00%)
Oct 29, 2020 4.100 4.430 4.050 4.100 3,659,254 +0.04(+0.99%)
Oct 28, 2020 4.170 4.550 4.000 4.060 4,630,051 -0.50(-10.96%)
Oct 27, 2020 4.790 5.050 4.350 4.560 10,046,245 -0.21(-4.40%)
Oct 26, 2020 3.920 4.850 3.750 4.770 21,066,014 +0.78(+19.55%)
Oct 23, 2020 4.110 4.260 3.920 3.990 6,087,100 -0.06(-1.48%)
Oct 22, 2020 4.140 4.550 4.010 4.050 6,687,219 -0.18(-4.26%)
Oct 21, 2020 4.280 4.400 3.920 4.230 7,835,455 -0.27(-6.00%)
Oct 20, 2020 4.630 5.160 4.420 4.500 13,335,301 -0.12(-2.60%)
Oct 19, 2020 5.600 5.630 4.490 4.620 8,473,290 -1.14(-19.79%)
Oct 16, 2020 6.010 6.350 5.700 5.760 8,399,800 -0.38(-6.19%)
Oct 15, 2020 5.830 6.740 5.660 6.140 12,369,552 +0.07(+1.15%)
Oct 14, 2020 6.360 6.480 5.810 6.070 10,975,896 +0.07(+1.17%)
Oct 13, 2020 6.920 6.980 5.970 6.000 10,597,593 -1.50(-20.00%)
Oct 12, 2020 8.000 8.100 7.200 7.500 8,360,202 -0.50(-6.25%)
Oct 09, 2020 9.000 9.120 7.070 8.000 28,753,900 +0.20(+2.56%)
Oct 08, 2020 10.65 11.25 7.610 7.800 24,681,146 -3.92(-33.45%)
Oct 07, 2020 12.24 12.88 10.13 11.72 35,583,980 -0.08(-0.68%)
Oct 06, 2020 12.50 14.50 9.300 11.80 127,581,048 +3.52(+42.51%)
Oct 05, 2020 4.820 9.200 4.600 8.280 200,095,344 +3.86(+87.33%)
Oct 02, 2020 2.700 5.620 2.670 4.420 101,718,800 +1.46(+49.32%)
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.