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 (%)
Nov 29, 2019 2.600 2.620 2.530 2.590 14,300 +0.02(+0.78%)
Nov 27, 2019 2.710 2.730 2.520 2.570 115,100 -0.14(-5.17%)
Nov 26, 2019 2.760 2.790 2.700 2.710 56,351 -0.09(-3.21%)
Nov 25, 2019 2.760 2.820 2.710 2.800 36,869 +0.04(+1.45%)
Nov 22, 2019 2.840 2.870 2.750 2.760 69,200 -0.08(-2.82%)
Nov 21, 2019 3.130 3.160 2.760 2.840 346,126 -0.17(-5.65%)
Nov 20, 2019 2.830 3.050 2.770 3.010 188,196 +0.22(+7.89%)
Nov 19, 2019 2.750 2.790 2.680 2.790 33,417 +0.01(+0.36%)
Nov 18, 2019 2.730 2.930 2.730 2.780 53,287 -0.03(-1.07%)
Nov 15, 2019 2.750 2.850 2.750 2.810 17,600 -0.01(-0.35%)
Nov 14, 2019 2.850 2.850 2.740 2.820 40,538 -0.06(-2.08%)
Nov 13, 2019 2.800 2.893 2.700 2.880 129,906 -0.02(-0.69%)
Nov 12, 2019 2.880 2.976 2.820 2.900 53,320 +0.01(+0.35%)
Nov 11, 2019 2.820 2.980 2.820 2.890 38,089 +0.00(+0.00%)
Nov 08, 2019 2.990 2.990 2.800 2.890 83,200 -0.08(-2.69%)
Nov 07, 2019 2.930 3.050 2.920 2.970 65,375 +0.01(+0.34%)
Nov 06, 2019 3.000 3.050 2.930 2.960 51,538 -0.08(-2.63%)
Nov 05, 2019 2.980 3.050 2.900 3.040 75,282 +0.06(+2.01%)
Nov 04, 2019 3.180 3.240 2.900 2.980 105,737 -0.18(-5.70%)
Nov 01, 2019 2.960 3.250 2.925 3.160 110,900 +0.23(+7.85%)
Oct 31, 2019 2.960 2.970 2.870 2.930 39,957 -0.05(-1.68%)
Oct 30, 2019 2.910 2.990 2.800 2.980 94,462 +0.11(+3.83%)
Oct 29, 2019 2.900 3.220 2.860 2.870 300,360 -0.18(-5.90%)
Oct 28, 2019 3.220 3.270 3.030 3.050 161,728 -0.19(-5.86%)
Oct 25, 2019 3.390 3.390 3.180 3.240 258,100 -0.17(-4.99%)
Oct 24, 2019 3.550 3.567 3.360 3.410 102,459 -0.16(-4.48%)
Oct 23, 2019 3.430 3.650 3.350 3.570 199,780 +0.11(+3.18%)
Oct 22, 2019 3.610 3.630 3.350 3.460 210,095 -0.17(-4.68%)
Oct 21, 2019 3.510 3.750 3.350 3.630 417,540 +0.10(+2.83%)
Oct 18, 2019 3.450 3.850 3.337 3.530 688,800 +0.08(+2.32%)
Oct 17, 2019 3.660 3.900 3.310 3.450 1,068,751 -0.38(-9.92%)
Oct 16, 2019 4.010 4.660 3.580 3.830 2,056,247 -1.02(-21.03%)
Oct 15, 2019 7.550 9.250 4.510 4.850 30,315,000 +1.94(+66.67%)
Oct 14, 2019 2.590 3.100 2.500 2.910 331,190 +0.41(+16.40%)
Oct 11, 2019 2.570 2.603 2.450 2.500 82,300 -0.03(-1.19%)
Oct 10, 2019 2.740 2.740 2.470 2.530 151,823 -0.16(-5.95%)
Oct 09, 2019 2.720 2.890 2.600 2.690 147,534 -0.01(-0.37%)
Oct 08, 2019 2.820 2.820 2.570 2.700 93,191 -0.15(-5.26%)
Oct 07, 2019 2.890 2.900 2.700 2.850 60,330 +0.00(+0.00%)
Oct 04, 2019 3.070 3.092 2.700 2.850 122,400 -0.23(-7.47%)
Oct 03, 2019 3.250 3.390 3.070 3.080 67,245 -0.20(-6.10%)
Oct 02, 2019 3.350 3.430 3.070 3.280 78,987 -0.03(-0.91%)
Oct 01, 2019 3.500 3.500 3.310 3.310 15,193 -0.17(-4.89%)
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%)
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.