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 (%)
Nov 30, 2018 9.900 10.20 8.750 9.400 40,092 -0.09(-1.00%)
Nov 29, 2018 8.745 10.49 8.725 9.495 56,211 +0.99(+11.71%)
Nov 28, 2018 8.500 8.500 8.500 8.500 12,171 -0.10(-1.16%)
Nov 27, 2018 8.900 8.900 8.200 8.600 11,469 +0.07(+0.88%)
Nov 26, 2018 9.300 9.300 7.875 8.525 27,953 -0.22(-2.57%)
Nov 23, 2018 9.050 9.600 8.750 8.750 9,948 -0.55(-5.91%)
Nov 21, 2018 9.300 9.300 9.300 0 -0.08(-0.85%)
Nov 20, 2018 9.350 9.605 9.000 9.380 9,955 -0.23(-2.39%)
Nov 19, 2018 9.550 10.00 9.005 9.610 12,445 -0.39(-3.90%)
Nov 16, 2018 9.500 10.00 9.500 10.00 7,296 -0.19(-1.86%)
Nov 15, 2018 10.49 10.49 9.500 10.19 16,221 -0.30(-2.91%)
Nov 14, 2018 10.37 10.65 10.00 10.49 18,419 +0.13(+1.25%)
Nov 13, 2018 9.800 10.47 9.500 10.37 18,204 +0.56(+5.77%)
Nov 12, 2018 10.53 10.85 9.550 9.800 43,525 -1.20(-10.91%)
Nov 09, 2018 12.50 12.50 10.50 11.00 46,912 -1.00(-8.33%)
Nov 08, 2018 11.50 14.50 11.50 12.00 102,352 +0.45(+3.90%)
Nov 07, 2018 11.03 12.94 11.03 11.55 45,983 +0.20(+1.76%)
Nov 06, 2018 11.50 11.55 10.01 11.35 23,155 -0.10(-0.87%)
Nov 05, 2018 11.50 11.80 11.00 11.45 22,333 +0.95(+9.05%)
Nov 02, 2018 10.00 11.50 9.500 10.50 33,574 +0.57(+5.74%)
Nov 01, 2018 9.100 9.995 8.925 9.930 26,264 +0.43(+4.53%)
Oct 31, 2018 8.500 9.500 8.250 9.500 14,522 +1.32(+16.14%)
Oct 30, 2018 8.550 8.800 8.150 8.180 8,491 -0.32(-3.76%)
Oct 29, 2018 9.500 9.500 7.500 8.500 33,890 -0.50(-5.56%)
Oct 26, 2018 9.500 10.00 9.000 9.000 49,752 -0.51(-5.31%)
Oct 25, 2018 10.00 10.94 9.500 9.505 50,983 -0.50(-5.00%)
Oct 24, 2018 13.12 14.00 9.900 10.01 129,428 -0.51(-4.85%)
Oct 23, 2018 9.505 11.80 9.500 10.52 76,170 +0.79(+8.18%)
Oct 22, 2018 9.825 9.825 9.505 9.720 11,576 -0.28(-2.80%)
Oct 19, 2018 9.500 10.00 9.500 10.00 10,474 +0.06(+0.65%)
Oct 18, 2018 9.830 10.00 9.550 9.935 8,465 +0.09(+0.86%)
Oct 17, 2018 9.600 9.990 9.500 9.850 10,924 +0.15(+1.55%)
Oct 16, 2018 10.16 10.16 9.500 9.700 25,128 -0.46(-4.53%)
Oct 15, 2018 10.00 10.35 9.855 10.16 17,448 +0.16(+1.60%)
Oct 12, 2018 10.50 10.50 9.500 10.00 15,302 -0.05(-0.55%)
Oct 11, 2018 10.25 10.69 10.01 10.05 9,155 -0.88(-8.01%)
Oct 10, 2018 10.50 11.26 10.00 10.93 23,596 -0.42(-3.70%)
Oct 09, 2018 10.88 11.35 10.50 11.35 12,854 -0.15(-1.30%)
Oct 08, 2018 10.75 11.50 10.00 11.50 9,351 +0.50(+4.55%)
Oct 05, 2018 10.50 11.00 10.00 11.00 12,634 +1.00(+10.00%)
Oct 04, 2018 11.45 11.65 9.855 10.00 20,670 -1.50(-13.04%)
Oct 03, 2018 12.00 12.00 11.00 11.50 27,754 -0.30(-2.54%)
Oct 02, 2018 12.47 12.47 11.40 11.80 12,709 +0.80(+7.27%)
Oct 01, 2018 11.50 13.50 11.00 11.00 24,722 +0.50(+4.76%)
Sep 28, 2018 11.50 12.50 10.50 10.50 19,676 -0.50(-4.55%)
Sep 27, 2018 12.50 13.73 10.50 11.00 43,798 -1.50(-12.00%)
Sep 26, 2018 14.50 16.00 12.50 12.50 77,002 +0.00(+0.00%)
Sep 25, 2018 12.00 14.00 11.00 12.50 90,204 +1.74(+16.23%)
Sep 24, 2018 10.00 11.56 9.500 10.76 44,186 +1.51(+16.27%)
Sep 21, 2018 9.750 9.750 8.500 9.250 24,924 +0.19(+2.04%)
Sep 20, 2018 10.00 10.00 9.000 9.065 16,487 -0.29(-3.05%)
Sep 19, 2018 9.500 9.980 8.750 9.350 10,010 +0.23(+2.58%)
Sep 18, 2018 10.00 10.00 9.000 9.115 7,506 -0.38(-4.05%)
Sep 17, 2018 9.000 10.00 8.500 9.500 36,802 +0.50(+5.56%)
Sep 14, 2018 8.500 9.000 8.000 9.000 15,764 +0.50(+5.88%)
Sep 13, 2018 10.00 10.00 8.500 8.500 28,075 -1.00(-10.53%)
Sep 12, 2018 10.50 10.50 9.500 9.500 24,068 -0.50(-5.00%)
Sep 11, 2018 9.000 10.50 8.000 10.00 32,736 +1.22(+13.96%)
Sep 10, 2018 9.900 10.20 8.000 8.775 16,420 -1.22(-12.25%)
Sep 07, 2018 10.00 10.00 9.500 10.00 8,818 +0.50(+5.26%)
Sep 06, 2018 10.50 10.50 9.000 9.500 18,907 -0.99(-9.48%)
Sep 05, 2018 10.50 10.55 9.885 10.49 12,140 +0.49(+4.95%)
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.