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 (%)
Oct 31, 2018 8.500 9.500 8.250 9.500 14,522 +1.32(+16.14%)
Oct 30, 2018 8.550 8.800 8.150 8.180 8,491 -0.32(-3.76%)
Oct 29, 2018 9.500 9.500 7.500 8.500 33,890 -0.50(-5.56%)
Oct 26, 2018 9.500 10.00 9.000 9.000 49,752 -0.51(-5.31%)
Oct 25, 2018 10.00 10.94 9.500 9.505 50,983 -0.50(-5.00%)
Oct 24, 2018 13.12 14.00 9.900 10.01 129,428 -0.51(-4.85%)
Oct 23, 2018 9.505 11.80 9.500 10.52 76,170 +0.79(+8.18%)
Oct 22, 2018 9.825 9.825 9.505 9.720 11,576 -0.28(-2.80%)
Oct 19, 2018 9.500 10.00 9.500 10.00 10,474 +0.06(+0.65%)
Oct 18, 2018 9.830 10.00 9.550 9.935 8,465 +0.09(+0.86%)
Oct 17, 2018 9.600 9.990 9.500 9.850 10,924 +0.15(+1.55%)
Oct 16, 2018 10.16 10.16 9.500 9.700 25,128 -0.46(-4.53%)
Oct 15, 2018 10.00 10.35 9.855 10.16 17,448 +0.16(+1.60%)
Oct 12, 2018 10.50 10.50 9.500 10.00 15,302 -0.05(-0.55%)
Oct 11, 2018 10.25 10.69 10.01 10.05 9,155 -0.88(-8.01%)
Oct 10, 2018 10.50 11.26 10.00 10.93 23,596 -0.42(-3.70%)
Oct 09, 2018 10.88 11.35 10.50 11.35 12,854 -0.15(-1.30%)
Oct 08, 2018 10.75 11.50 10.00 11.50 9,351 +0.50(+4.55%)
Oct 05, 2018 10.50 11.00 10.00 11.00 12,634 +1.00(+10.00%)
Oct 04, 2018 11.45 11.65 9.855 10.00 20,670 -1.50(-13.04%)
Oct 03, 2018 12.00 12.00 11.00 11.50 27,754 -0.30(-2.54%)
Oct 02, 2018 12.47 12.47 11.40 11.80 12,709 +0.80(+7.27%)
Oct 01, 2018 11.50 13.50 11.00 11.00 24,722 +0.50(+4.76%)
Sep 28, 2018 11.50 12.50 10.50 10.50 19,676 -0.50(-4.55%)
Sep 27, 2018 12.50 13.73 10.50 11.00 43,798 -1.50(-12.00%)
Sep 26, 2018 14.50 16.00 12.50 12.50 77,002 +0.00(+0.00%)
Sep 25, 2018 12.00 14.00 11.00 12.50 90,204 +1.74(+16.23%)
Sep 24, 2018 10.00 11.56 9.500 10.76 44,186 +1.51(+16.27%)
Sep 21, 2018 9.750 9.750 8.500 9.250 24,924 +0.19(+2.04%)
Sep 20, 2018 10.00 10.00 9.000 9.065 16,487 -0.29(-3.05%)
Sep 19, 2018 9.500 9.980 8.750 9.350 10,010 +0.23(+2.58%)
Sep 18, 2018 10.00 10.00 9.000 9.115 7,506 -0.38(-4.05%)
Sep 17, 2018 9.000 10.00 8.500 9.500 36,802 +0.50(+5.56%)
Sep 14, 2018 8.500 9.000 8.000 9.000 15,764 +0.50(+5.88%)
Sep 13, 2018 10.00 10.00 8.500 8.500 28,075 -1.00(-10.53%)
Sep 12, 2018 10.50 10.50 9.500 9.500 24,068 -0.50(-5.00%)
Sep 11, 2018 9.000 10.50 8.000 10.00 32,736 +1.22(+13.96%)
Sep 10, 2018 9.900 10.20 8.000 8.775 16,420 -1.22(-12.25%)
Sep 07, 2018 10.00 10.00 9.500 10.00 8,818 +0.50(+5.26%)
Sep 06, 2018 10.50 10.50 9.000 9.500 18,907 -0.99(-9.48%)
Sep 05, 2018 10.50 10.55 9.885 10.49 12,140 +0.49(+4.95%)
Sep 04, 2018 10.50 11.00 9.885 10.00 22,944 -1.02(-9.21%)
Aug 31, 2018 11.02 11.02 11.02 0 -0.97(-8.13%)
Aug 30, 2018 12.50 12.51 11.50 11.99 7,269 -0.29(-2.36%)
Aug 29, 2018 13.12 13.24 12.00 12.28 12,951 -0.22(-1.76%)
Aug 28, 2018 13.50 14.00 12.50 12.50 15,052 -1.00(-7.41%)
Aug 27, 2018 13.50 14.50 13.00 13.50 17,269 +0.50(+3.85%)
Aug 24, 2018 13.00 14.00 12.50 13.00 8,792 -0.09(-0.65%)
Aug 23, 2018 13.05 13.25 12.57 13.09 7,938 -0.15(-1.13%)
Aug 22, 2018 13.50 14.38 13.00 13.23 10,392 -0.27(-1.96%)
Aug 21, 2018 13.75 14.20 13.02 13.50 11,646 -0.50(-3.57%)
Aug 20, 2018 14.00 14.50 13.50 14.00 2,037 +0.00(+0.00%)
Aug 17, 2018 13.00 14.50 12.75 14.00 9,242 +1.40(+11.11%)
Aug 16, 2018 14.50 14.50 12.60 12.60 12,137 -1.80(-12.50%)
Aug 15, 2018 15.25 16.00 13.50 14.40 10,633 -0.55(-3.68%)
Aug 14, 2018 15.00 15.50 14.51 14.95 5,275 +0.05(+0.34%)
Aug 13, 2018 16.50 16.50 14.17 14.90 9,550 -1.35(-8.31%)
Aug 10, 2018 15.50 16.75 15.50 16.25 3,920 +0.75(+4.84%)
Aug 09, 2018 16.85 17.95 15.05 15.50 19,741 -0.86(-5.26%)
Aug 08, 2018 17.00 17.50 16.25 16.36 9,627 -0.64(-3.76%)
Aug 07, 2018 17.50 17.50 16.02 17.00 11,238 -0.40(-2.30%)
Aug 06, 2018 17.75 17.95 16.25 17.40 5,557 -0.05(-0.29%)
Aug 03, 2018 17.25 18.00 17.00 17.45 10,642 +0.27(+1.54%)
Aug 02, 2018 17.10 17.49 17.00 17.18 3,575 +0.18(+1.09%)
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.