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 (%)
Sep 30, 2020 2.040 2.530 2.000 2.510 5,924,924 +0.21(+9.13%)
Sep 29, 2020 2.590 2.650 2.060 2.300 30,356,106 +0.33(+16.75%)
Sep 28, 2020 1.620 2.230 1.520 1.970 80,885,704 +0.48(+32.21%)
Sep 25, 2020 1.420 1.730 1.420 1.490 5,680,800 +0.05(+3.47%)
Sep 24, 2020 1.400 1.580 1.340 1.440 2,658,628 +0.05(+3.60%)
Sep 23, 2020 1.450 1.750 1.340 1.390 4,862,479 -0.24(-14.72%)
Sep 22, 2020 1.730 1.750 1.590 1.630 977,121 -0.14(-7.91%)
Sep 21, 2020 1.790 1.820 1.680 1.770 1,024,460 +0.04(+2.31%)
Sep 18, 2020 1.730 1.890 1.710 1.730 2,386,400 -0.02(-1.14%)
Sep 17, 2020 1.750 1.780 1.670 1.750 484,312 -0.06(-3.31%)
Sep 16, 2020 1.810 1.830 1.760 1.810 424,519 +0.00(+0.00%)
Sep 15, 2020 1.830 1.880 1.750 1.810 1,814,852 +0.00(+0.00%)
Sep 14, 2020 1.720 1.870 1.660 1.810 3,235,630 +0.10(+5.85%)
Sep 11, 2020 1.740 1.790 1.640 1.710 475,700 -0.04(-2.29%)
Sep 10, 2020 1.790 1.790 1.660 1.750 386,263 +0.01(+0.57%)
Sep 09, 2020 1.810 1.920 1.730 1.740 1,114,755 -0.06(-3.33%)
Sep 08, 2020 1.730 1.910 1.730 1.800 432,167 -0.02(-1.10%)
Sep 04, 2020 1.860 1.938 1.700 1.820 446,400 -0.05(-2.67%)
Sep 03, 2020 1.940 1.970 1.830 1.870 195,480 -0.11(-5.56%)
Sep 02, 2020 2.040 2.080 1.850 1.980 478,069 -0.03(-1.49%)
Sep 01, 2020 1.910 2.120 1.860 2.010 910,968 +0.10(+5.24%)
Aug 31, 2020 1.870 1.930 1.780 1.910 301,408 +0.06(+3.24%)
Aug 28, 2020 1.770 1.870 1.751 1.850 181,500 +0.07(+3.93%)
Aug 27, 2020 1.810 1.820 1.730 1.780 202,932 -0.01(-0.56%)
Aug 26, 2020 1.830 1.870 1.770 1.790 191,648 -0.04(-2.19%)
Aug 25, 2020 1.850 1.850 1.680 1.830 419,013 -0.01(-0.54%)
Aug 24, 2020 2.090 2.090 1.760 1.840 1,076,177 -0.31(-14.42%)
Aug 21, 2020 2.190 2.220 2.070 2.150 1,088,900 -0.11(-4.87%)
Aug 20, 2020 2.160 3.110 2.010 2.260 23,809,800 +0.19(+9.18%)
Aug 19, 2020 2.070 2.140 2.040 2.070 208,866 +0.00(+0.00%)
Aug 18, 2020 2.030 2.130 1.970 2.070 674,115 +0.02(+0.98%)
Aug 17, 2020 2.080 2.140 2.030 2.050 364,572 -0.05(-2.38%)
Aug 14, 2020 2.100 2.150 2.020 2.100 434,600 -0.03(-1.41%)
Aug 13, 2020 2.070 2.200 2.040 2.130 561,672 +0.06(+2.90%)
Aug 12, 2020 2.130 2.140 2.010 2.070 431,491 -0.05(-2.36%)
Aug 11, 2020 2.120 2.260 2.100 2.120 601,590 +0.01(+0.47%)
Aug 10, 2020 2.130 2.170 2.050 2.110 337,975 -0.06(-2.76%)
Aug 07, 2020 2.240 2.260 2.110 2.170 430,300 -0.12(-5.24%)
Aug 06, 2020 2.330 2.340 2.200 2.290 663,879 -0.10(-4.18%)
Aug 05, 2020 2.500 2.530 2.350 2.390 675,181 -0.05(-2.05%)
Aug 04, 2020 2.400 2.530 2.370 2.440 402,504 +0.03(+1.24%)
Aug 03, 2020 2.380 2.440 2.330 2.410 294,173 +0.06(+2.55%)
Jul 31, 2020 2.420 2.460 2.340 2.350 349,800 -0.06(-2.49%)
Jul 30, 2020 2.440 2.500 2.330 2.410 411,582 -0.04(-1.63%)
Jul 29, 2020 2.360 2.480 2.310 2.450 710,523 +0.11(+4.70%)
Jul 28, 2020 2.370 2.380 2.310 2.340 255,898 -0.06(-2.50%)
Jul 27, 2020 2.310 2.470 2.260 2.400 297,137 +0.05(+2.13%)
Jul 24, 2020 2.430 2.453 2.310 2.350 317,100 -0.02(-0.84%)
Jul 23, 2020 2.440 2.790 2.350 2.370 2,958,169 +0.03(+1.28%)
Jul 22, 2020 2.290 2.380 2.250 2.340 281,456 +0.09(+4.00%)
Jul 21, 2020 2.350 2.390 2.230 2.250 180,049 -0.10(-4.26%)
Jul 20, 2020 2.400 2.400 2.250 2.350 310,800 +0.07(+3.07%)
Jul 17, 2020 2.280 2.380 2.250 2.280 154,300 +0.02(+0.88%)
Jul 16, 2020 2.350 2.402 2.250 2.260 185,093 -0.11(-4.64%)
Jul 15, 2020 2.360 2.510 2.290 2.370 216,379 +0.04(+1.72%)
Jul 14, 2020 2.350 2.390 2.200 2.330 409,521 -0.06(-2.51%)
Jul 13, 2020 2.660 2.790 2.210 2.390 1,228,824 -0.31(-11.48%)
Jul 10, 2020 2.630 2.790 2.510 2.700 619,700 -0.08(-2.88%)
Jul 09, 2020 3.060 3.130 2.450 2.780 1,738,745 -0.14(-4.79%)
Jul 08, 2020 2.600 3.120 2.600 2.920 751,134 +0.28(+10.61%)
Jul 07, 2020 2.630 2.730 2.500 2.640 231,245 -0.07(-2.58%)
Jul 06, 2020 2.350 3.070 2.310 2.710 1,923,644 +0.42(+18.34%)
Jul 02, 2020 2.360 2.470 2.240 2.290 228,900 -0.06(-2.55%)
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.