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 (%)
Jun 30, 2020 2.110 2.700 2.000 2.650 2,746,696 +0.55(+26.19%)
Jun 29, 2020 2.000 2.350 2.000 2.100 698,178 +0.10(+5.00%)
Jun 26, 2020 2.040 2.080 2.000 2.000 143,900 -0.09(-4.31%)
Jun 25, 2020 2.030 2.190 2.000 2.090 393,529 +0.03(+1.46%)
Jun 24, 2020 2.110 2.160 2.030 2.060 320,121 -0.07(-3.29%)
Jun 23, 2020 2.250 2.310 2.080 2.130 519,381 -0.14(-6.17%)
Jun 22, 2020 2.230 2.280 2.150 2.270 121,833 +0.00(+0.00%)
Jun 19, 2020 2.280 2.380 2.200 2.270 192,700 +0.00(+0.00%)
Jun 18, 2020 2.370 2.390 2.210 2.270 191,011 -0.11(-4.62%)
Jun 17, 2020 2.390 2.460 2.210 2.380 717,502 -0.09(-3.64%)
Jun 16, 2020 2.070 2.580 2.050 2.470 2,386,362 +0.46(+22.89%)
Jun 15, 2020 2.000 2.060 2.000 2.010 269,123 -0.02(-0.99%)
Jun 12, 2020 2.030 2.170 1.980 2.030 101,600 +0.01(+0.50%)
Jun 11, 2020 2.040 2.170 1.940 2.020 510,749 -0.10(-4.72%)
Jun 10, 2020 2.210 2.210 2.050 2.120 242,550 -0.03(-1.40%)
Jun 09, 2020 2.100 2.220 2.030 2.150 254,223 -0.04(-1.83%)
Jun 08, 2020 2.200 2.260 2.140 2.190 282,720 +0.00(+0.00%)
Jun 05, 2020 2.240 2.330 2.120 2.190 468,400 -0.15(-6.41%)
Jun 04, 2020 2.500 2.580 2.250 2.340 475,594 -0.11(-4.49%)
Jun 03, 2020 2.300 2.500 2.110 2.450 1,368,302 +0.06(+2.51%)
Jun 02, 2020 4.210 4.260 2.300 2.390 24,800,002 +0.39(+19.50%)
Jun 01, 2020 2.220 2.300 1.690 2.000 441,902 -0.21(-9.50%)
May 29, 2020 2.290 2.290 2.200 2.210 69,800 -0.05(-2.21%)
May 28, 2020 2.350 2.350 2.200 2.260 82,359 -0.04(-1.74%)
May 27, 2020 2.380 2.384 2.178 2.300 138,441 +0.02(+0.88%)
May 26, 2020 2.270 2.460 2.170 2.280 493,905 +0.11(+5.07%)
May 22, 2020 2.030 2.180 2.020 2.170 223,100 +0.16(+7.96%)
May 21, 2020 1.890 2.040 1.820 2.010 168,795 +0.13(+6.91%)
May 20, 2020 1.890 1.900 1.760 1.880 132,467 +0.10(+5.62%)
May 19, 2020 1.740 1.810 1.670 1.780 96,247 +0.06(+3.49%)
May 18, 2020 1.540 1.780 1.540 1.720 165,735 +0.18(+11.69%)
May 15, 2020 1.610 1.649 1.510 1.540 70,000 -0.04(-2.53%)
May 14, 2020 1.550 1.600 1.400 1.580 47,157 +0.06(+3.95%)
May 13, 2020 1.650 1.650 1.460 1.520 124,787 -0.06(-3.80%)
May 12, 2020 1.440 1.590 1.440 1.580 77,474 +0.15(+10.49%)
May 11, 2020 1.350 1.570 1.310 1.430 197,964 +0.05(+3.62%)
May 08, 2020 1.390 1.412 1.315 1.380 82,800 +0.00(+0.00%)
May 07, 2020 1.400 1.426 1.320 1.380 72,244 -0.07(-4.83%)
May 06, 2020 1.470 1.512 1.400 1.450 101,909 +0.04(+2.84%)
May 05, 2020 1.440 1.500 1.375 1.410 203,835 +0.02(+1.44%)
May 04, 2020 1.400 1.450 1.310 1.390 68,177 -0.02(-1.42%)
May 01, 2020 1.380 1.490 1.289 1.410 68,200 +0.02(+1.44%)
Apr 30, 2020 1.640 1.650 1.320 1.390 377,575 -0.09(-6.08%)
Apr 29, 2020 1.580 1.580 1.450 1.480 110,671 -0.10(-6.33%)
Apr 28, 2020 1.660 1.680 1.500 1.580 144,817 -0.02(-1.25%)
Apr 27, 2020 1.340 1.800 1.300 1.600 807,584 +0.32(+24.58%)
Apr 24, 2020 1.260 1.321 1.170 1.284 75,100 +0.05(+3.66%)
Apr 23, 2020 1.330 1.440 1.210 1.239 215,054 -0.04(-3.20%)
Apr 22, 2020 1.090 1.350 1.080 1.280 251,797 +0.22(+20.75%)
Apr 21, 2020 1.080 1.110 1.050 1.060 43,288 -0.06(-5.47%)
Apr 20, 2020 1.110 1.150 1.050 1.121 104,398 +0.01(+1.05%)
Apr 17, 2020 1.150 1.180 1.050 1.110 164,300 -0.03(-2.66%)
Apr 16, 2020 1.240 1.240 1.050 1.140 190,602 -0.04(-3.39%)
Apr 15, 2020 1.100 1.350 1.050 1.180 358,337 +0.10(+9.26%)
Apr 14, 2020 1.000 1.100 0.9900 1.080 303,897 +0.09(+8.56%)
Apr 13, 2020 1.020 1.050 0.9700 0.9948 99,332 -0.01(-0.52%)
Apr 09, 2020 0.9800 1.170 0.9800 1.000 267,700 +0.01(+1.06%)
Apr 08, 2020 0.9989 1.020 0.9600 0.9895 95,067 +0.01(+1.49%)
Apr 07, 2020 1.000 1.030 0.9600 0.9750 140,317 -0.02(-1.76%)
Apr 06, 2020 1.020 1.050 0.9600 0.9925 136,944 -0.02(-1.73%)
Apr 03, 2020 1.000 1.350 0.9500 1.010 934,600 +0.06(+6.30%)
Apr 02, 2020 1.000 1.010 0.9151 0.9501 67,093 -0.03(-3.05%)
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.