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, 2019 3.300 3.490 3.000 3.480 56,531 +0.13(+3.86%)
Sep 27, 2019 3.540 3.540 3.290 3.351 9,000 -0.10(-2.88%)
Sep 26, 2019 3.550 3.620 3.410 3.450 14,337 -0.09(-2.54%)
Sep 25, 2019 3.560 3.653 3.400 3.540 26,614 -0.01(-0.28%)
Sep 24, 2019 3.510 3.630 3.450 3.550 16,627 +0.03(+0.85%)
Sep 23, 2019 3.410 3.680 3.370 3.520 44,056 +0.15(+4.45%)
Sep 20, 2019 3.750 3.750 3.370 3.370 98,900 -0.42(-11.08%)
Sep 19, 2019 3.590 4.280 3.400 3.790 1,274,202 +0.69(+22.26%)
Sep 18, 2019 3.110 3.230 3.030 3.100 18,884 -0.10(-3.13%)
Sep 17, 2019 3.170 3.200 3.100 3.200 7,155 +0.15(+4.92%)
Sep 16, 2019 3.240 3.290 3.000 3.050 46,294 -0.13(-4.09%)
Sep 13, 2019 3.180 3.294 3.100 3.180 19,000 +0.10(+3.25%)
Sep 12, 2019 3.250 3.264 3.050 3.080 13,762 -0.08(-2.53%)
Sep 11, 2019 3.130 3.390 3.123 3.160 11,448 +0.03(+0.96%)
Sep 10, 2019 3.090 3.390 3.010 3.130 76,516 +0.03(+0.97%)
Sep 09, 2019 3.000 3.190 3.000 3.100 28,552 +0.09(+2.99%)
Sep 06, 2019 3.000 3.180 2.900 3.010 33,300 -0.01(-0.33%)
Sep 05, 2019 2.890 3.160 2.680 3.020 154,949 +0.20(+7.09%)
Sep 04, 2019 2.910 3.024 2.820 2.820 41,153 -0.01(-0.35%)
Sep 03, 2019 2.970 3.000 2.755 2.830 15,289 -0.07(-2.58%)
Aug 30, 2019 2.880 3.000 2.840 2.905 15,800 +0.05(+1.93%)
Aug 29, 2019 2.750 3.090 2.750 2.850 50,955 +0.10(+3.64%)
Aug 28, 2019 2.600 2.820 2.480 2.750 30,671 +0.11(+4.17%)
Aug 27, 2019 2.750 2.900 2.610 2.640 44,306 -0.13(-4.69%)
Aug 26, 2019 2.850 2.900 2.770 2.770 35,336 -0.07(-2.46%)
Aug 23, 2019 3.160 3.160 2.840 2.840 88,600 -0.35(-10.97%)
Aug 22, 2019 2.950 3.220 2.880 3.190 64,544 +0.27(+9.25%)
Aug 21, 2019 3.290 3.300 2.900 2.920 57,464 -0.37(-11.25%)
Aug 20, 2019 3.000 3.380 2.910 3.290 168,135 +0.39(+13.45%)
Aug 19, 2019 3.040 3.040 2.900 2.900 5,488 -0.19(-6.15%)
Aug 16, 2019 2.900 3.090 2.800 3.090 26,300 +0.24(+8.42%)
Aug 15, 2019 3.100 3.100 2.810 2.850 29,007 -0.31(-9.81%)
Aug 14, 2019 3.060 3.360 2.900 3.160 53,929 +0.10(+3.27%)
Aug 13, 2019 3.260 3.349 3.050 3.060 63,874 -0.24(-7.27%)
Aug 12, 2019 3.060 3.530 3.021 3.300 26,217 +0.26(+8.55%)
Aug 09, 2019 4.000 4.000 3.010 3.040 69,800 -0.91(-23.04%)
Aug 08, 2019 3.380 4.700 3.373 3.950 288,535 +0.56(+16.52%)
Aug 07, 2019 2.990 3.390 2.951 3.390 21,765 +0.44(+14.92%)
Aug 06, 2019 3.310 3.344 2.820 2.950 35,430 -0.38(-11.41%)
Aug 05, 2019 3.190 3.330 3.100 3.330 17,416 +0.14(+4.39%)
Aug 02, 2019 3.540 3.650 3.170 3.190 35,700 -0.30(-8.60%)
Aug 01, 2019 3.960 3.960 3.490 3.490 27,049 -0.21(-5.68%)
Jul 31, 2019 3.880 4.020 3.410 3.700 30,075 -0.15(-3.90%)
Jul 30, 2019 3.990 3.990 3.510 3.850 48,613 +0.00(+0.00%)
Jul 29, 2019 3.950 4.480 3.800 3.850 18,701 -0.05(-1.28%)
Jul 26, 2019 3.890 3.900 3.750 3.900 27,200 +0.05(+1.30%)
Jul 25, 2019 4.000 4.030 3.750 3.850 39,747 -0.15(-3.75%)
Jul 24, 2019 4.240 4.240 3.950 4.000 36,866 -0.21(-4.99%)
Jul 23, 2019 4.210 4.469 4.210 4.210 19,097 -0.01(-0.24%)
Jul 22, 2019 4.800 4.810 4.220 4.220 22,652 -0.57(-11.90%)
Jul 19, 2019 4.600 4.790 4.500 4.790 11,400 +0.14(+3.01%)
Jul 18, 2019 4.510 4.650 4.500 4.650 8,015 +0.06(+1.31%)
Jul 17, 2019 4.750 4.869 4.590 4.590 7,640 -0.04(-0.86%)
Jul 16, 2019 4.860 4.860 4.620 4.630 12,648 -0.08(-1.70%)
Jul 15, 2019 5.000 5.024 4.710 4.710 29,494 -0.30(-5.99%)
Jul 12, 2019 5.110 5.110 5.000 5.010 18,700 -0.05(-0.99%)
Jul 11, 2019 5.090 5.250 5.020 5.060 12,723 -0.24(-4.53%)
Jul 10, 2019 5.560 5.690 5.010 5.300 99,329 -0.20(-3.64%)
Jul 09, 2019 5.640 5.700 5.500 5.500 46,133 -0.20(-3.51%)
Jul 08, 2019 5.730 6.008 5.700 5.700 16,323 -0.20(-3.39%)
Jul 05, 2019 5.608 5.900 5.599 5.900 6,700 +0.30(+5.36%)
Jul 03, 2019 5.500 5.860 5.500 5.600 23,500 -0.18(-3.11%)
Jul 02, 2019 5.650 5.880 5.500 5.780 16,235 +0.17(+3.03%)
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.