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 (%)
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%)
Dec 02, 2019 2.590 2.620 2.500 2.530 65,601 -0.06(-2.32%)
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%)
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.