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 (%)
Aug 31, 2018 11.02 11.02 11.02 0 -0.97(-8.13%)
Aug 30, 2018 12.50 12.51 11.50 11.99 7,269 -0.29(-2.36%)
Aug 29, 2018 13.12 13.24 12.00 12.28 12,951 -0.22(-1.76%)
Aug 28, 2018 13.50 14.00 12.50 12.50 15,052 -1.00(-7.41%)
Aug 27, 2018 13.50 14.50 13.00 13.50 17,269 +0.50(+3.85%)
Aug 24, 2018 13.00 14.00 12.50 13.00 8,792 -0.09(-0.65%)
Aug 23, 2018 13.05 13.25 12.57 13.09 7,938 -0.15(-1.13%)
Aug 22, 2018 13.50 14.38 13.00 13.23 10,392 -0.27(-1.96%)
Aug 21, 2018 13.75 14.20 13.02 13.50 11,646 -0.50(-3.57%)
Aug 20, 2018 14.00 14.50 13.50 14.00 2,037 +0.00(+0.00%)
Aug 17, 2018 13.00 14.50 12.75 14.00 9,242 +1.40(+11.11%)
Aug 16, 2018 14.50 14.50 12.60 12.60 12,137 -1.80(-12.50%)
Aug 15, 2018 15.25 16.00 13.50 14.40 10,633 -0.55(-3.68%)
Aug 14, 2018 15.00 15.50 14.51 14.95 5,275 +0.05(+0.34%)
Aug 13, 2018 16.50 16.50 14.17 14.90 9,550 -1.35(-8.31%)
Aug 10, 2018 15.50 16.75 15.50 16.25 3,920 +0.75(+4.84%)
Aug 09, 2018 16.85 17.95 15.05 15.50 19,741 -0.86(-5.26%)
Aug 08, 2018 17.00 17.50 16.25 16.36 9,627 -0.64(-3.76%)
Aug 07, 2018 17.50 17.50 16.02 17.00 11,238 -0.40(-2.30%)
Aug 06, 2018 17.75 17.95 16.25 17.40 5,557 -0.05(-0.29%)
Aug 03, 2018 17.25 18.00 17.00 17.45 10,642 +0.27(+1.54%)
Aug 02, 2018 17.10 17.49 17.00 17.18 3,575 +0.18(+1.09%)
Aug 01, 2018 18.00 18.00 17.00 17.00 12,608 -0.76(-4.28%)
Jul 31, 2018 17.50 18.28 17.00 17.76 14,020 -0.23(-1.31%)
Jul 30, 2018 17.50 18.84 17.50 18.00 7,432 +0.50(+2.83%)
Jul 27, 2018 19.00 20.00 17.00 17.50 10,998 -1.50(-7.89%)
Jul 26, 2018 18.05 19.00 17.57 19.00 10,062 +0.00(+0.00%)
Jul 25, 2018 19.25 19.25 17.50 19.00 11,574 +0.46(+2.48%)
Jul 24, 2018 19.50 19.50 18.54 18.54 4,722 -0.13(-0.70%)
Jul 23, 2018 20.00 20.25 18.66 18.67 5,184 -1.33(-6.65%)
Jul 20, 2018 20.30 20.30 19.20 20.00 6,727 +0.75(+3.90%)
Jul 19, 2018 21.25 21.25 19.25 19.25 5,342 -1.21(-5.91%)
Jul 18, 2018 20.00 21.45 19.07 20.46 13,443 +1.38(+7.23%)
Jul 17, 2018 19.00 19.40 18.12 19.08 8,216 +0.08(+0.45%)
Jul 16, 2018 19.62 19.62 18.50 19.00 3,879 -0.01(-0.05%)
Jul 13, 2018 19.50 19.50 18.54 19.00 4,603 -0.50(-2.54%)
Jul 12, 2018 19.25 20.00 18.05 19.50 11,793 +0.25(+1.33%)
Jul 11, 2018 19.30 19.30 18.75 19.25 3,834 +0.25(+1.29%)
Jul 10, 2018 20.57 20.97 19.00 19.00 5,659 -1.00(-5.00%)
Jul 09, 2018 20.25 20.25 20.00 20.00 6,353 -1.00(-4.76%)
Jul 06, 2018 20.00 21.00 19.20 21.00 6,245 +1.50(+7.69%)
Jul 05, 2018 19.50 20.20 18.55 19.50 5,193 +0.05(+0.28%)
Jul 03, 2018 19.45 19.45 19.45 0 +0.05(+0.23%)
Jul 02, 2018 20.50 20.66 19.40 19.40 6,787 -0.80(-3.98%)
Jun 29, 2018 20.45 20.84 19.60 20.20 11,618 +0.60(+3.09%)
Jun 28, 2018 20.04 21.00 19.11 19.60 5,351 +0.10(+0.51%)
Jun 27, 2018 20.05 21.00 19.05 19.50 5,443 -0.86(-4.20%)
Jun 26, 2018 21.95 21.99 20.00 20.36 6,175 -1.14(-5.33%)
Jun 25, 2018 20.55 22.34 20.30 21.50 3,002 +1.00(+4.88%)
Jun 22, 2018 20.00 23.40 20.00 20.50 8,988 -2.27(-9.95%)
Jun 21, 2018 24.25 24.25 21.55 22.77 7,228 -1.54(-6.32%)
Jun 20, 2018 23.00 24.96 22.52 24.30 7,674 +1.51(+6.63%)
Jun 19, 2018 24.00 24.99 22.50 22.79 5,602 -2.21(-8.84%)
Jun 18, 2018 26.25 26.50 23.50 25.00 5,772 -1.00(-3.85%)
Jun 15, 2018 26.25 25.85 26.00 4,658 +0.15(+0.58%)
Jun 14, 2018 25.50 27.00 25.50 25.85 4,428 +0.35(+1.37%)
Jun 13, 2018 26.10 27.00 25.50 25.50 6,437 -0.77(-2.91%)
Jun 12, 2018 29.00 29.00 26.02 26.27 8,601 -1.79(-6.36%)
Jun 11, 2018 26.90 29.95 26.57 28.05 18,192 +2.75(+10.87%)
Jun 08, 2018 22.00 28.00 21.99 25.30 23,214 +3.32(+15.08%)
Jun 07, 2018 22.00 23.00 21.00 21.98 5,379 +0.31(+1.43%)
Jun 06, 2018 20.80 22.45 20.80 21.68 6,042 +0.89(+4.28%)
Jun 05, 2018 20.50 22.00 20.25 20.79 19,040 +1.12(+5.72%)
Jun 04, 2018 19.00 20.00 17.56 19.66 4,779 +1.16(+6.27%)
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.