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 (%)
Feb 28, 2020 1.630 1.900 1.600 1.767 108,200 +0.06(+3.32%)
Feb 27, 2020 1.760 1.760 1.570 1.710 145,602 -0.07(-3.93%)
Feb 26, 2020 1.780 1.850 1.760 1.780 71,405 -0.03(-1.66%)
Feb 25, 2020 1.940 1.990 1.760 1.810 193,889 -0.15(-7.65%)
Feb 24, 2020 2.010 2.020 1.900 1.960 259,181 -0.08(-3.92%)
Feb 21, 2020 2.090 2.110 2.020 2.040 190,600 -0.06(-2.86%)
Feb 20, 2020 2.130 2.130 2.060 2.100 134,871 +0.01(+0.48%)
Feb 19, 2020 2.220 2.220 2.060 2.090 240,535 -0.09(-4.13%)
Feb 18, 2020 2.280 2.480 2.100 2.180 847,104 -0.39(-15.18%)
Feb 14, 2020 2.380 2.660 2.200 2.570 848,900 +0.21(+8.90%)
Feb 13, 2020 2.300 2.440 2.300 2.360 474,527 +0.09(+3.96%)
Feb 12, 2020 2.170 2.350 2.080 2.270 675,597 +0.15(+7.08%)
Feb 11, 2020 2.150 2.150 2.060 2.120 319,543 +0.01(+0.47%)
Feb 10, 2020 2.000 2.300 1.990 2.110 1,033,862 +0.06(+2.93%)
Feb 07, 2020 2.050 2.070 1.980 2.050 256,500 -0.04(-1.91%)
Feb 06, 2020 2.120 2.160 2.030 2.090 419,919 -0.02(-0.95%)
Feb 05, 2020 2.440 2.470 2.090 2.110 1,617,737 -0.10(-4.52%)
Feb 04, 2020 2.160 2.270 2.090 2.210 559,511 +0.07(+3.27%)
Feb 03, 2020 2.030 2.200 2.000 2.140 261,371 +0.13(+6.47%)
Jan 31, 2020 2.020 2.150 2.000 2.010 39,700 -0.01(-0.50%)
Jan 30, 2020 2.020 2.090 1.990 2.020 83,714 -0.01(-0.49%)
Jan 29, 2020 2.090 2.150 2.010 2.030 78,353 -0.06(-2.80%)
Jan 28, 2020 2.010 2.129 1.990 2.088 100,679 +0.07(+3.39%)
Jan 27, 2020 2.100 2.110 2.010 2.020 70,321 -0.04(-1.94%)
Jan 24, 2020 2.130 2.130 1.960 2.060 160,300 -0.09(-4.19%)
Jan 23, 2020 2.200 2.235 2.010 2.150 175,387 -0.05(-2.27%)
Jan 22, 2020 2.260 2.300 2.200 2.200 68,678 -0.06(-2.65%)
Jan 21, 2020 2.200 2.300 2.160 2.260 163,937 +0.06(+2.73%)
Jan 17, 2020 2.360 2.393 2.190 2.200 206,400 -0.15(-6.38%)
Jan 16, 2020 2.340 2.470 2.300 2.350 103,858 +0.01(+0.43%)
Jan 15, 2020 2.460 2.482 2.288 2.340 137,111 -0.16(-6.40%)
Jan 14, 2020 2.540 2.640 2.410 2.500 154,399 +0.04(+1.63%)
Jan 13, 2020 2.300 2.550 2.300 2.460 292,703 +0.14(+6.03%)
Jan 10, 2020 2.270 2.380 2.270 2.320 100,600 +0.02(+0.87%)
Jan 09, 2020 2.380 2.380 2.280 2.300 92,941 -0.07(-2.95%)
Jan 08, 2020 2.240 2.500 2.150 2.370 348,239 +0.10(+4.41%)
Jan 07, 2020 2.300 2.350 2.200 2.270 74,199 -0.03(-1.30%)
Jan 06, 2020 2.350 2.450 2.250 2.300 186,865 -0.01(-0.43%)
Jan 03, 2020 2.280 2.340 2.120 2.310 154,800 -0.04(-1.70%)
Jan 02, 2020 2.120 2.390 2.100 2.350 226,340 +0.24(+11.37%)
Dec 31, 2019 2.130 2.230 2.110 2.110 101,300 -0.06(-2.76%)
Dec 30, 2019 2.240 2.240 2.150 2.170 79,366 -0.02(-0.94%)
Dec 27, 2019 2.150 2.300 2.130 2.191 133,700 +0.03(+1.18%)
Dec 26, 2019 2.150 2.230 2.120 2.165 68,001 -0.02(-1.14%)
Dec 24, 2019 2.110 2.220 2.100 2.190 47,100 +0.07(+3.30%)
Dec 23, 2019 2.200 2.225 2.070 2.120 113,540 -0.08(-3.64%)
Dec 20, 2019 2.340 2.385 2.150 2.200 133,200 -0.14(-5.98%)
Dec 19, 2019 2.200 2.430 2.150 2.340 199,101 +0.13(+5.88%)
Dec 18, 2019 2.200 2.250 2.100 2.210 57,479 +0.00(+0.00%)
Dec 17, 2019 2.120 2.300 2.120 2.210 83,691 +0.10(+4.74%)
Dec 16, 2019 2.210 2.220 2.100 2.110 85,503 -0.09(-4.09%)
Dec 13, 2019 2.260 2.330 2.190 2.200 83,400 -0.05(-2.22%)
Dec 12, 2019 2.370 2.380 2.250 2.250 62,555 -0.12(-5.06%)
Dec 11, 2019 2.360 2.400 2.260 2.370 83,569 +0.01(+0.42%)
Dec 10, 2019 2.500 2.500 2.300 2.360 172,087 +0.00(+0.00%)
Dec 09, 2019 2.480 2.570 2.350 2.360 106,575 -0.10(-4.07%)
Dec 06, 2019 2.740 2.740 2.420 2.460 140,900 -0.14(-5.38%)
Dec 05, 2019 2.520 2.850 2.470 2.600 363,591 +0.09(+3.59%)
Dec 04, 2019 2.490 2.670 2.470 2.510 58,052 +0.00(+0.00%)
Dec 03, 2019 2.510 2.600 2.470 2.510 54,078 -0.02(-0.79%)
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.