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 (%)
Mar 18, 2021 5.830 5.830 5.830 0 -0.47(-7.46%)
Mar 17, 2021 5.730 6.420 5.660 6.300 3,493,177 +0.32(+5.35%)
Mar 16, 2021 6.660 6.660 5.710 5.980 7,786,838 -0.75(-11.14%)
Mar 15, 2021 6.710 7.150 6.410 6.730 12,778,155 +0.47(+7.51%)
Mar 12, 2021 6.110 6.490 5.990 6.260 3,685,100 -0.20(-3.10%)
Mar 11, 2021 5.910 6.480 5.830 6.460 4,447,565 +0.69(+11.96%)
Mar 10, 2021 6.120 6.310 5.530 5.770 5,624,713 +0.11(+1.94%)
Mar 09, 2021 5.190 5.730 5.060 5.660 4,888,639 +0.75(+15.27%)
Mar 08, 2021 4.950 5.420 4.800 4.910 3,875,589 +0.13(+2.72%)
Mar 05, 2021 4.900 4.940 4.000 4.780 4,993,400 -0.02(-0.42%)
Mar 04, 2021 5.280 5.440 4.400 4.800 7,369,337 -0.57(-10.61%)
Mar 03, 2021 6.070 6.220 5.280 5.370 7,688,399 -0.62(-10.35%)
Mar 02, 2021 5.970 6.560 5.910 5.990 7,510,028 +0.09(+1.53%)
Mar 01, 2021 6.290 6.390 5.860 5.900 5,313,430 -0.24(-3.91%)
Feb 26, 2021 5.810 6.330 5.550 6.140 5,130,000 +0.29(+4.96%)
Feb 25, 2021 6.380 6.760 5.750 5.850 7,120,764 -0.59(-9.16%)
Feb 24, 2021 6.100 6.690 6.050 6.440 4,743,240 +0.35(+5.75%)
Feb 23, 2021 6.050 6.240 5.510 6.090 9,927,674 -0.88(-12.63%)
Feb 22, 2021 7.970 8.080 6.840 6.970 10,443,357 -0.81(-10.41%)
Feb 19, 2021 7.530 8.390 7.310 7.780 10,901,400 +0.57(+7.91%)
Feb 18, 2021 7.220 8.170 6.750 7.210 10,614,355 -0.29(-3.87%)
Feb 17, 2021 8.140 8.450 7.400 7.500 7,438,502 -0.56(-6.95%)
Feb 16, 2021 9.180 9.230 7.900 8.060 9,403,290 -0.86(-9.64%)
Feb 12, 2021 8.810 9.460 8.420 8.920 4,936,400 -0.12(-1.33%)
Feb 11, 2021 9.170 9.700 8.680 9.040 4,972,048 -0.39(-4.14%)
Feb 10, 2021 10.15 10.37 8.620 9.430 9,770,699 -0.67(-6.63%)
Feb 09, 2021 10.56 11.10 9.940 10.10 13,020,979 -0.61(-5.70%)
Feb 08, 2021 9.420 11.45 9.210 10.71 28,341,184 +1.70(+18.87%)
Feb 05, 2021 8.520 9.700 7.890 9.010 20,883,700 +0.79(+9.61%)
Feb 04, 2021 7.860 8.500 7.450 8.220 9,987,429 +0.61(+8.02%)
Feb 03, 2021 7.100 7.800 6.960 7.610 8,851,672 +0.65(+9.34%)
Feb 02, 2021 7.080 7.540 6.820 6.960 7,646,381 +0.09(+1.31%)
Feb 01, 2021 6.600 7.300 6.280 6.870 7,600,668 +0.49(+7.68%)
Jan 29, 2021 7.110 7.430 6.130 6.380 6,698,000 -0.56(-8.07%)
Jan 28, 2021 7.700 8.090 6.500 6.940 8,276,297 -0.54(-7.22%)
Jan 27, 2021 7.330 9.150 7.180 7.480 20,279,560 -0.67(-8.22%)
Jan 26, 2021 6.870 8.490 6.470 8.150 22,041,668 +1.47(+22.01%)
Jan 25, 2021 7.070 7.370 5.830 6.680 12,709,780 +0.10(+1.52%)
Jan 22, 2021 6.430 7.240 6.210 6.580 12,972,100 -0.10(-1.50%)
Jan 21, 2021 6.020 7.470 5.780 6.680 23,968,488 +0.55(+8.97%)
Jan 20, 2021 6.510 6.540 5.600 6.130 23,323,098 -0.87(-12.43%)
Jan 19, 2021 5.130 7.070 4.960 7.000 45,412,788 +2.00(+40.00%)
Jan 15, 2021 5.040 5.290 4.700 5.000 10,463,000 +0.02(+0.40%)
Jan 14, 2021 5.160 5.160 4.960 4.980 7,293,812 -0.15(-2.92%)
Jan 13, 2021 5.470 5.660 5.100 5.130 9,332,589 -0.10(-1.91%)
Jan 12, 2021 5.020 5.490 4.950 5.230 10,984,696 +0.25(+5.02%)
Jan 11, 2021 5.050 5.090 4.820 4.980 3,345,580 -0.15(-2.92%)
Jan 08, 2021 5.500 5.520 5.070 5.130 6,918,500 +0.07(+1.38%)
Jan 07, 2021 5.190 5.450 5.050 5.060 7,298,912 +0.12(+2.43%)
Jan 06, 2021 5.050 5.340 4.830 4.940 10,706,942 -0.08(-1.59%)
Jan 05, 2021 5.180 5.470 4.970 5.020 3,515,024 -0.25(-4.74%)
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.