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 29, 2018 20.45 20.84 19.60 20.20 11,618 +0.60(+3.09%)
Jun 28, 2018 20.04 21.00 19.11 19.60 5,351 +0.10(+0.51%)
Jun 27, 2018 20.05 21.00 19.05 19.50 5,443 -0.86(-4.20%)
Jun 26, 2018 21.95 21.99 20.00 20.36 6,175 -1.14(-5.33%)
Jun 25, 2018 20.55 22.34 20.30 21.50 3,002 +1.00(+4.88%)
Jun 22, 2018 20.00 23.40 20.00 20.50 8,988 -2.27(-9.95%)
Jun 21, 2018 24.25 24.25 21.55 22.77 7,228 -1.54(-6.32%)
Jun 20, 2018 23.00 24.96 22.52 24.30 7,674 +1.51(+6.63%)
Jun 19, 2018 24.00 24.99 22.50 22.79 5,602 -2.21(-8.84%)
Jun 18, 2018 26.25 26.50 23.50 25.00 5,772 -1.00(-3.85%)
Jun 15, 2018 26.25 25.85 26.00 4,658 +0.15(+0.58%)
Jun 14, 2018 25.50 27.00 25.50 25.85 4,428 +0.35(+1.37%)
Jun 13, 2018 26.10 27.00 25.50 25.50 6,437 -0.77(-2.91%)
Jun 12, 2018 29.00 29.00 26.02 26.27 8,601 -1.79(-6.36%)
Jun 11, 2018 26.90 29.95 26.57 28.05 18,192 +2.75(+10.87%)
Jun 08, 2018 22.00 28.00 21.99 25.30 23,214 +3.32(+15.08%)
Jun 07, 2018 22.00 23.00 21.00 21.98 5,379 +0.31(+1.43%)
Jun 06, 2018 20.80 22.45 20.80 21.68 6,042 +0.89(+4.28%)
Jun 05, 2018 20.50 22.00 20.25 20.79 19,040 +1.12(+5.72%)
Jun 04, 2018 19.00 20.00 17.56 19.66 4,779 +1.16(+6.27%)
Jun 01, 2018 19.00 19.50 17.56 18.50 4,477 -0.07(-0.38%)
May 31, 2018 18.50 19.90 18.27 18.57 4,829 -0.93(-4.77%)
May 30, 2018 19.94 19.94 17.55 19.50 5,441 -0.34(-1.74%)
May 29, 2018 20.00 20.00 19.00 19.84 2,771 -0.16(-0.78%)
May 25, 2018 20.00 20.00 20.00 0 -0.99(-4.72%)
May 24, 2018 21.16 21.16 19.75 20.99 1,964 -0.01(-0.05%)
May 23, 2018 22.00 22.00 20.00 21.00 4,545 +0.00(+0.00%)
May 22, 2018 23.50 23.50 20.50 21.00 11,534 -1.50(-6.67%)
May 21, 2018 22.40 22.75 22.00 22.50 3,006 -0.10(-0.44%)
May 18, 2018 21.77 24.00 21.75 22.60 5,133 +1.10(+5.12%)
May 17, 2018 21.00 23.00 21.00 21.50 9,488 +0.48(+2.31%)
May 16, 2018 21.50 22.00 21.00 21.02 5,853 -0.98(-4.46%)
May 15, 2018 22.50 23.48 21.55 22.00 3,452 -0.50(-2.22%)
May 14, 2018 22.50 23.00 22.00 22.50 3,185 -0.68(-2.93%)
May 11, 2018 23.52 23.52 22.00 23.18 3,050 +0.18(+0.76%)
May 10, 2018 23.00 23.91 21.50 23.00 3,511 -0.25(-1.08%)
May 09, 2018 23.50 23.91 23.00 23.25 2,219 +0.25(+1.09%)
May 08, 2018 24.00 24.00 22.00 23.00 3,026 -0.70(-2.97%)
May 07, 2018 24.68 24.90 23.00 23.70 3,777 +0.20(+0.87%)
May 04, 2018 25.90 26.40 21.00 23.50 7,530 -1.64(-6.52%)
May 03, 2018 26.05 27.49 24.75 25.14 14,098 -2.36(-8.57%)
May 02, 2018 27.23 28.05 26.00 27.50 1,963 +0.25(+0.90%)
May 01, 2018 27.15 27.50 26.05 27.25 2,021 +0.10(+0.37%)
Apr 30, 2018 26.50 27.25 26.00 27.15 2,696 +1.15(+4.44%)
Apr 27, 2018 26.50 27.20 25.25 26.00 3,240 +0.13(+0.50%)
Apr 26, 2018 25.75 27.40 25.50 25.86 1,955 -0.09(-0.33%)
Apr 25, 2018 25.50 26.50 25.50 25.95 2,331 -0.55(-2.06%)
Apr 24, 2018 27.50 27.50 25.00 26.50 6,667 -1.00(-3.65%)
Apr 23, 2018 27.50 27.50 26.50 27.50 1,479 +0.00(+0.00%)
Apr 20, 2018 27.50 27.50 26.51 27.50 3,080 +0.45(+1.64%)
Apr 19, 2018 28.50 29.50 26.50 27.05 6,173 -1.43(-5.00%)
Apr 18, 2018 28.00 29.50 28.00 28.48 3,696 -0.27(-0.92%)
Apr 17, 2018 28.00 29.00 27.50 28.75 5,223 +0.75(+2.66%)
Apr 16, 2018 27.25 29.00 26.50 28.00 8,464 +0.76(+2.79%)
Apr 13, 2018 26.20 27.50 26.20 27.24 2,003 +0.74(+2.79%)
Apr 12, 2018 26.30 27.00 26.11 26.50 2,071 +0.10(+0.38%)
Apr 11, 2018 27.00 27.48 26.00 26.40 2,234 -0.85(-3.12%)
Apr 10, 2018 25.50 27.50 25.50 27.25 2,453 +0.73(+2.77%)
Apr 09, 2018 26.60 27.50 26.00 26.52 2,492 -0.48(-1.80%)
Apr 06, 2018 27.60 28.50 26.56 27.00 2,048 -2.00(-6.90%)
Apr 05, 2018 28.90 29.50 27.20 29.00 1,822 +0.75(+2.67%)
Apr 04, 2018 27.50 28.31 25.55 28.25 4,204 +1.39(+5.20%)
Apr 03, 2018 29.50 29.90 26.60 26.85 1,303 -2.15(-7.41%)
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.