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 30, 2017 49.00 51.50 49.00 50.50 4,681 +0.00(+0.00%)
Nov 29, 2017 51.50 52.50 47.70 50.50 9,075 -1.50(-2.88%)
Nov 28, 2017 50.50 52.00 50.00 52.00 2,517 +0.00(+0.00%)
Nov 27, 2017 53.50 53.50 50.00 52.00 10,142 -0.50(-0.95%)
Nov 24, 2017 54.00 55.00 51.50 52.50 5,211 -1.00(-1.87%)
Nov 22, 2017 50.50 53.50 50.00 53.50 6,095 +3.00(+5.94%)
Nov 21, 2017 52.50 53.00 50.00 50.50 10,742 -1.25(-2.42%)
Nov 20, 2017 48.50 51.75 48.50 51.75 11,703 +3.65(+7.59%)
Nov 17, 2017 45.50 48.25 44.99 48.10 16,334 +2.60(+5.71%)
Nov 16, 2017 45.00 46.50 43.00 45.50 3,737 +0.65(+1.45%)
Nov 15, 2017 44.00 45.00 43.00 44.85 4,533 +0.85(+1.93%)
Nov 14, 2017 43.47 45.05 43.00 44.00 5,008 -0.50(-1.12%)
Nov 13, 2017 47.00 47.10 43.05 44.50 6,570 -0.72(-1.59%)
Nov 10, 2017 46.50 47.24 43.75 45.22 10,628 +0.09(+0.21%)
Nov 09, 2017 46.00 47.36 42.52 45.12 25,313 +3.55(+8.53%)
Nov 08, 2017 40.00 44.40 39.51 41.58 22,108 +2.33(+5.94%)
Nov 07, 2017 39.00 40.00 38.09 39.25 4,363 +0.92(+2.40%)
Nov 06, 2017 39.50 39.50 38.00 38.33 8,336 -1.44(-3.61%)
Nov 03, 2017 39.12 40.00 38.50 39.77 6,314 -0.03(-0.09%)
Nov 02, 2017 41.05 41.49 39.00 39.80 10,793 -1.67(-4.02%)
Nov 01, 2017 44.00 44.00 40.19 41.47 4,287 -0.59(-1.40%)
Oct 31, 2017 40.50 45.00 40.00 42.05 9,805 +1.43(+3.52%)
Oct 30, 2017 41.55 42.65 40.50 40.62 4,690 -2.07(-4.85%)
Oct 27, 2017 45.00 47.50 40.00 42.70 19,573 -1.81(-4.07%)
Oct 26, 2017 50.00 50.50 40.00 44.51 13,116 -4.99(-10.09%)
Oct 25, 2017 50.50 50.50 47.91 49.50 7,447 -1.99(-3.87%)
Oct 24, 2017 52.50 53.00 49.50 51.49 10,538 -1.01(-1.91%)
Oct 23, 2017 55.00 55.00 52.50 52.50 6,911 -2.50(-4.55%)
Oct 20, 2017 54.00 56.50 53.50 55.00 4,985 +0.00(+0.00%)
Oct 19, 2017 57.00 57.05 53.50 55.00 10,147 -1.25(-2.22%)
Oct 18, 2017 56.50 59.00 54.50 56.25 11,014 -0.75(-1.32%)
Oct 17, 2017 56.00 58.93 56.00 57.00 3,020 +0.00(+0.00%)
Oct 16, 2017 60.00 61.85 56.00 57.00 12,292 -5.50(-8.80%)
Oct 13, 2017 62.00 63.00 60.00 62.50 6,959 -0.03(-0.06%)
Oct 12, 2017 60.50 63.00 60.50 62.53 4,130 +1.03(+1.68%)
Oct 11, 2017 63.50 64.95 57.55 61.50 10,831 -2.50(-3.91%)
Oct 10, 2017 63.00 66.00 63.00 64.00 6,164 +0.50(+0.79%)
Oct 09, 2017 65.50 67.00 63.00 63.50 10,362 -3.00(-4.51%)
Oct 06, 2017 66.50 68.50 66.00 66.50 8,238 -1.00(-1.48%)
Oct 05, 2017 67.50 69.00 67.00 67.50 5,334 +0.00(+0.00%)
Oct 04, 2017 67.50 69.00 66.50 67.50 4,417 -0.50(-0.74%)
Oct 03, 2017 68.50 69.00 68.00 68.00 4,145 +0.00(+0.00%)
Oct 02, 2017 70.00 71.00 67.00 68.00 7,316 -4.00(-5.56%)
Sep 29, 2017 69.50 72.00 68.50 72.00 3,530 +1.00(+1.41%)
Sep 28, 2017 68.00 71.00 67.50 71.00 7,728 +2.00(+2.90%)
Sep 27, 2017 69.50 70.00 68.00 69.00 1,386 -0.50(-0.72%)
Sep 26, 2017 69.00 70.50 68.00 69.50 2,016 +0.50(+0.72%)
Sep 25, 2017 69.50 72.50 68.50 69.00 3,607 -1.50(-2.13%)
Sep 22, 2017 70.50 71.00 68.00 70.50 4,289 +0.50(+0.71%)
Sep 21, 2017 69.00 71.00 67.00 70.00 5,403 +1.50(+2.19%)
Sep 20, 2017 71.00 72.00 68.00 68.50 6,972 -2.00(-2.84%)
Sep 19, 2017 71.00 72.00 70.50 70.50 3,800 +0.50(+0.71%)
Sep 18, 2017 71.00 75.00 69.95 70.00 6,864 +1.50(+2.19%)
Sep 15, 2017 76.50 76.50 68.50 68.50 7,483 -8.50(-11.04%)
Sep 14, 2017 77.50 78.28 76.00 77.00 2,633 -0.50(-0.65%)
Sep 13, 2017 76.00 78.50 74.50 77.50 9,397 +1.50(+1.97%)
Sep 12, 2017 73.00 76.00 72.50 76.00 10,820 +3.50(+4.83%)
Sep 11, 2017 71.00 73.50 71.00 72.50 2,593 +1.00(+1.40%)
Sep 08, 2017 72.00 75.00 70.50 71.50 5,010 +0.00(+0.00%)
Sep 07, 2017 70.50 72.00 70.00 71.50 3,085 +1.50(+2.14%)
Sep 06, 2017 72.00 72.00 70.00 70.00 1,176 -1.50(-2.10%)
Sep 05, 2017 71.00 71.00 69.50 71.50 2,589 +0.42(+0.60%)
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.