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 (%)
Apr 30, 2019 6.770 7.460 6.450 7.000 48,417 +0.20(+2.94%)
Apr 29, 2019 7.210 7.596 6.716 6.800 47,327 -0.40(-5.56%)
Apr 26, 2019 6.010 8.220 5.750 7.200 194,100 +1.10(+18.03%)
Apr 25, 2019 6.250 6.470 5.360 6.100 208,457 -0.90(-12.86%)
Apr 24, 2019 7.210 7.970 6.800 7.000 136,045 -0.15(-2.10%)
Apr 23, 2019 9.200 9.450 5.960 7.150 310,488 -2.35(-24.74%)
Apr 22, 2019 9.000 9.500 7.500 9.500 29,664 +0.51(+5.67%)
Apr 18, 2019 8.750 9.000 8.500 8.990 15,478 +0.09(+0.95%)
Apr 17, 2019 8.950 9.300 8.750 8.905 7,926 -0.29(-3.21%)
Apr 16, 2019 8.800 9.250 8.800 9.200 8,368 -0.02(-0.22%)
Apr 15, 2019 9.400 9.500 8.250 9.220 11,224 +0.24(+2.62%)
Apr 12, 2019 9.400 9.500 8.250 8.985 23,458 +0.23(+2.69%)
Apr 11, 2019 8.990 9.000 8.000 8.750 11,388 +0.25(+2.94%)
Apr 10, 2019 8.000 9.000 8.000 8.500 16,320 +0.58(+7.39%)
Apr 09, 2019 9.000 9.850 7.450 7.915 62,267 -1.08(-12.06%)
Apr 08, 2019 7.000 9.000 7.000 9.000 56,900 +1.55(+20.89%)
Apr 05, 2019 7.000 7.445 6.750 7.445 9,252 +0.45(+6.36%)
Apr 04, 2019 6.750 7.450 6.700 7.000 10,978 +0.10(+1.45%)
Apr 03, 2019 7.000 7.000 6.500 6.900 4,989 +0.00(+0.00%)
Apr 02, 2019 6.800 7.290 6.505 6.900 14,819 +0.00(+0.00%)
Apr 01, 2019 6.950 7.240 6.750 6.900 5,646 +0.15(+2.22%)
Mar 29, 2019 7.245 7.350 6.750 6.750 9,038 -0.60(-8.16%)
Mar 28, 2019 7.050 7.350 7.000 7.350 6,770 +0.11(+1.52%)
Mar 27, 2019 7.380 7.380 7.000 7.240 2,856 -0.14(-1.90%)
Mar 26, 2019 7.400 7.575 7.150 7.380 5,242 -0.12(-1.60%)
Mar 25, 2019 7.500 7.500 7.500 7.500 5,304 -0.08(-0.99%)
Mar 22, 2019 7.500 7.575 7.360 7.575 5,362 -0.00(-0.07%)
Mar 21, 2019 7.350 7.580 7.350 7.580 3,243 +0.08(+1.07%)
Mar 20, 2019 7.500 7.500 7.000 7.500 5,376 +0.00(+0.00%)
Mar 19, 2019 7.000 7.500 7.000 7.500 12,801 +0.00(+0.00%)
Mar 18, 2019 7.500 7.500 7.000 7.500 20,214 +0.28(+3.81%)
Mar 15, 2019 7.550 7.895 7.225 7.225 10,882 -0.28(-3.67%)
Mar 14, 2019 7.175 7.670 7.175 7.500 5,061 +0.00(+0.00%)
Mar 13, 2019 8.000 8.000 7.425 7.500 8,979 -0.50(-6.25%)
Mar 12, 2019 7.500 8.000 7.000 8.000 35,130 +0.53(+7.02%)
Mar 11, 2019 7.120 7.500 7.050 7.475 6,660 -0.03(-0.33%)
Mar 08, 2019 7.500 7.500 7.120 7.500 5,360 -0.15(-1.96%)
Mar 07, 2019 7.000 7.900 7.000 7.650 20,232 +0.40(+5.52%)
Mar 06, 2019 7.250 7.370 6.950 7.250 8,295 +0.00(+0.00%)
Mar 05, 2019 7.700 7.900 7.005 7.250 9,704 -0.13(-1.76%)
Mar 04, 2019 6.900 7.450 6.900 7.380 23,711 +0.63(+9.33%)
Mar 01, 2019 7.000 7.200 6.750 6.750 7,148 -0.44(-6.12%)
Feb 28, 2019 6.875 7.245 6.875 7.190 7,944 +0.29(+4.20%)
Feb 27, 2019 6.930 7.495 6.900 6.900 21,035 -0.10(-1.43%)
Feb 26, 2019 6.850 7.325 6.850 7.000 6,255 -0.11(-1.55%)
Feb 25, 2019 6.750 7.950 6.750 7.110 11,179 +0.11(+1.57%)
Feb 22, 2019 7.000 7.000 6.500 7.000 11,804 -0.05(-0.71%)
Feb 21, 2019 7.125 7.460 7.000 7.050 12,911 -0.09(-1.33%)
Feb 20, 2019 7.850 7.950 7.130 7.145 18,657 -0.58(-7.45%)
Feb 19, 2019 9.000 9.350 7.510 7.720 29,366 -0.78(-9.18%)
Feb 15, 2019 8.000 10.00 8.000 8.500 55,446 +0.04(+0.41%)
Feb 14, 2019 7.500 8.700 7.375 8.465 32,463 +1.01(+13.62%)
Feb 13, 2019 7.050 7.625 6.850 7.450 16,774 +0.70(+10.37%)
Feb 12, 2019 6.935 7.000 6.750 6.750 2,883 +0.00(+0.00%)
Feb 11, 2019 6.700 6.975 6.700 6.750 7,017 +0.25(+3.85%)
Feb 08, 2019 6.500 7.000 6.500 6.500 7,272 -0.23(-3.42%)
Feb 07, 2019 7.225 7.225 6.500 6.730 9,729 -0.26(-3.79%)
Feb 06, 2019 7.250 7.250 6.775 6.995 8,061 +0.15(+2.12%)
Feb 05, 2019 7.000 7.250 6.750 6.850 21,445 -0.15(-2.14%)
Feb 04, 2019 7.000 7.000 6.500 7.000 8,572 +0.00(+0.00%)
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.