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 (%)
May 31, 2018 18.50 19.90 18.27 18.57 4,829 -0.93(-4.77%)
May 30, 2018 19.94 19.94 17.55 19.50 5,441 -0.34(-1.74%)
May 29, 2018 20.00 20.00 19.00 19.84 2,771 -0.16(-0.78%)
May 25, 2018 20.00 20.00 20.00 0 -0.99(-4.72%)
May 24, 2018 21.16 21.16 19.75 20.99 1,964 -0.01(-0.05%)
May 23, 2018 22.00 22.00 20.00 21.00 4,545 +0.00(+0.00%)
May 22, 2018 23.50 23.50 20.50 21.00 11,534 -1.50(-6.67%)
May 21, 2018 22.40 22.75 22.00 22.50 3,006 -0.10(-0.44%)
May 18, 2018 21.77 24.00 21.75 22.60 5,133 +1.10(+5.12%)
May 17, 2018 21.00 23.00 21.00 21.50 9,488 +0.48(+2.31%)
May 16, 2018 21.50 22.00 21.00 21.02 5,853 -0.98(-4.46%)
May 15, 2018 22.50 23.48 21.55 22.00 3,452 -0.50(-2.22%)
May 14, 2018 22.50 23.00 22.00 22.50 3,185 -0.68(-2.93%)
May 11, 2018 23.52 23.52 22.00 23.18 3,050 +0.18(+0.76%)
May 10, 2018 23.00 23.91 21.50 23.00 3,511 -0.25(-1.08%)
May 09, 2018 23.50 23.91 23.00 23.25 2,219 +0.25(+1.09%)
May 08, 2018 24.00 24.00 22.00 23.00 3,026 -0.70(-2.97%)
May 07, 2018 24.68 24.90 23.00 23.70 3,777 +0.20(+0.87%)
May 04, 2018 25.90 26.40 21.00 23.50 7,530 -1.64(-6.52%)
May 03, 2018 26.05 27.49 24.75 25.14 14,098 -2.36(-8.57%)
May 02, 2018 27.23 28.05 26.00 27.50 1,963 +0.25(+0.90%)
May 01, 2018 27.15 27.50 26.05 27.25 2,021 +0.10(+0.37%)
Apr 30, 2018 26.50 27.25 26.00 27.15 2,696 +1.15(+4.44%)
Apr 27, 2018 26.50 27.20 25.25 26.00 3,240 +0.13(+0.50%)
Apr 26, 2018 25.75 27.40 25.50 25.86 1,955 -0.09(-0.33%)
Apr 25, 2018 25.50 26.50 25.50 25.95 2,331 -0.55(-2.06%)
Apr 24, 2018 27.50 27.50 25.00 26.50 6,667 -1.00(-3.65%)
Apr 23, 2018 27.50 27.50 26.50 27.50 1,479 +0.00(+0.00%)
Apr 20, 2018 27.50 27.50 26.51 27.50 3,080 +0.45(+1.64%)
Apr 19, 2018 28.50 29.50 26.50 27.05 6,173 -1.43(-5.00%)
Apr 18, 2018 28.00 29.50 28.00 28.48 3,696 -0.27(-0.92%)
Apr 17, 2018 28.00 29.00 27.50 28.75 5,223 +0.75(+2.66%)
Apr 16, 2018 27.25 29.00 26.50 28.00 8,464 +0.76(+2.79%)
Apr 13, 2018 26.20 27.50 26.20 27.24 2,003 +0.74(+2.79%)
Apr 12, 2018 26.30 27.00 26.11 26.50 2,071 +0.10(+0.38%)
Apr 11, 2018 27.00 27.48 26.00 26.40 2,234 -0.85(-3.12%)
Apr 10, 2018 25.50 27.50 25.50 27.25 2,453 +0.73(+2.77%)
Apr 09, 2018 26.60 27.50 26.00 26.52 2,492 -0.48(-1.80%)
Apr 06, 2018 27.60 28.50 26.56 27.00 2,048 -2.00(-6.90%)
Apr 05, 2018 28.90 29.50 27.20 29.00 1,822 +0.75(+2.67%)
Apr 04, 2018 27.50 28.31 25.55 28.25 4,204 +1.39(+5.20%)
Apr 03, 2018 29.50 29.90 26.60 26.85 1,303 -2.15(-7.41%)
Apr 02, 2018 29.93 29.93 27.57 29.00 1,580 +0.38(+1.33%)
Mar 29, 2018 28.62 28.62 28.62 0 +2.00(+7.51%)
Mar 28, 2018 27.50 29.60 26.00 26.62 2,905 -1.13(-4.09%)
Mar 27, 2018 28.50 31.00 27.60 27.75 7,709 -0.51(-1.79%)
Mar 26, 2018 31.00 31.90 27.55 28.26 8,787 -2.54(-8.26%)
Mar 23, 2018 31.61 35.75 29.50 30.80 24,119 -1.70(-5.22%)
Mar 22, 2018 34.50 34.50 32.50 32.50 2,587 -1.55(-4.57%)
Mar 21, 2018 32.40 35.37 31.50 34.05 3,292 +1.56(+4.80%)
Mar 20, 2018 35.52 38.27 27.55 32.49 22,403 -3.08(-8.66%)
Mar 19, 2018 39.00 39.00 35.50 35.58 3,925 -3.42(-8.78%)
Mar 16, 2018 35.51 39.00 35.50 39.00 5,771 +3.25(+9.09%)
Mar 15, 2018 36.25 36.50 35.50 35.75 2,158 -0.55(-1.52%)
Mar 14, 2018 36.94 36.94 35.50 36.30 1,486 +0.17(+0.47%)
Mar 13, 2018 38.13 38.28 36.00 36.13 2,862 -0.62(-1.69%)
Mar 12, 2018 39.16 40.99 36.75 36.75 4,701 -2.25(-5.77%)
Mar 09, 2018 41.50 42.95 38.50 39.00 1,990 -1.53(-3.79%)
Mar 08, 2018 42.00 42.50 40.46 40.53 1,279 +0.49(+1.22%)
Mar 07, 2018 42.50 42.75 40.05 40.05 2,309 -1.55(-3.71%)
Mar 06, 2018 40.99 43.00 40.50 41.59 3,039 +0.85(+2.07%)
Mar 05, 2018 39.50 40.99 39.04 40.74 2,241 +1.24(+3.15%)
Mar 02, 2018 40.00 40.00 38.75 39.50 1,320 +0.75(+1.94%)
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.