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 (%)
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%)
Apr 02, 2018 29.93 29.93 27.57 29.00 1,580 +0.38(+1.33%)
Mar 29, 2018 28.62 28.62 28.62 0 +2.00(+7.51%)
Mar 28, 2018 27.50 29.60 26.00 26.62 2,905 -1.13(-4.09%)
Mar 27, 2018 28.50 31.00 27.60 27.75 7,709 -0.51(-1.79%)
Mar 26, 2018 31.00 31.90 27.55 28.26 8,787 -2.54(-8.26%)
Mar 23, 2018 31.61 35.75 29.50 30.80 24,119 -1.70(-5.22%)
Mar 22, 2018 34.50 34.50 32.50 32.50 2,587 -1.55(-4.57%)
Mar 21, 2018 32.40 35.37 31.50 34.05 3,292 +1.56(+4.80%)
Mar 20, 2018 35.52 38.27 27.55 32.49 22,403 -3.08(-8.66%)
Mar 19, 2018 39.00 39.00 35.50 35.58 3,925 -3.42(-8.78%)
Mar 16, 2018 35.51 39.00 35.50 39.00 5,771 +3.25(+9.09%)
Mar 15, 2018 36.25 36.50 35.50 35.75 2,158 -0.55(-1.52%)
Mar 14, 2018 36.94 36.94 35.50 36.30 1,486 +0.17(+0.47%)
Mar 13, 2018 38.13 38.28 36.00 36.13 2,862 -0.62(-1.69%)
Mar 12, 2018 39.16 40.99 36.75 36.75 4,701 -2.25(-5.77%)
Mar 09, 2018 41.50 42.95 38.50 39.00 1,990 -1.53(-3.79%)
Mar 08, 2018 42.00 42.50 40.46 40.53 1,279 +0.49(+1.22%)
Mar 07, 2018 42.50 42.75 40.05 40.05 2,309 -1.55(-3.71%)
Mar 06, 2018 40.99 43.00 40.50 41.59 3,039 +0.85(+2.07%)
Mar 05, 2018 39.50 40.99 39.04 40.74 2,241 +1.24(+3.15%)
Mar 02, 2018 40.00 40.00 38.75 39.50 1,320 +0.75(+1.94%)
Mar 01, 2018 38.50 39.50 37.52 38.75 1,917 +1.24(+3.32%)
Feb 28, 2018 39.00 39.00 37.50 37.51 1,091 -1.98(-5.01%)
Feb 27, 2018 39.00 40.00 38.51 39.48 1,914 +0.51(+1.30%)
Feb 26, 2018 39.50 39.50 37.50 38.98 2,263 +0.48(+1.26%)
Feb 23, 2018 37.50 39.16 36.50 38.49 2,070 +1.00(+2.67%)
Feb 22, 2018 40.00 40.00 35.78 37.49 8,286 -2.05(-5.20%)
Feb 21, 2018 39.50 40.49 39.00 39.55 1,528 -0.20(-0.49%)
Feb 20, 2018 40.50 40.50 39.49 39.74 1,486 -0.29(-0.71%)
Feb 16, 2018 40.03 40.03 40.03 0 -0.97(-2.37%)
Feb 15, 2018 40.50 41.50 39.50 41.00 2,242 +0.38(+0.92%)
Feb 14, 2018 41.10 43.00 40.50 40.62 2,381 -0.52(-1.26%)
Feb 13, 2018 40.84 42.00 40.01 41.15 1,815 +0.65(+1.59%)
Feb 12, 2018 39.50 41.00 39.50 40.50 2,113 -0.50(-1.22%)
Feb 09, 2018 40.95 42.50 39.50 41.00 3,904 +0.07(+0.17%)
Feb 08, 2018 41.75 42.50 40.75 40.93 1,470 -1.56(-3.68%)
Feb 07, 2018 42.50 42.50 39.52 42.49 2,373 +1.49(+3.65%)
Feb 06, 2018 42.52 42.52 39.50 41.00 5,604 -1.50(-3.53%)
Feb 05, 2018 43.00 45.00 41.50 42.50 3,308 +1.23(+2.97%)
Feb 02, 2018 42.50 43.50 40.50 41.27 6,203 -0.73(-1.73%)
Feb 01, 2018 44.95 45.50 42.00 42.00 1,700 -2.50(-5.62%)
Jan 31, 2018 41.25 46.99 40.50 44.50 7,347 +3.12(+7.54%)
Jan 30, 2018 42.75 43.51 41.00 41.38 4,759 -1.84(-4.27%)
Jan 29, 2018 46.00 46.00 43.00 43.23 8,533 -2.77(-6.03%)
Jan 26, 2018 45.60 46.50 45.00 46.00 4,003 +0.00(+0.00%)
Jan 25, 2018 52.00 52.00 44.01 46.00 17,767 -4.51(-8.92%)
Jan 24, 2018 50.50 51.00 50.00 50.51 4,250 +0.01(+0.01%)
Jan 23, 2018 51.00 51.50 50.50 50.50 1,974 -0.50(-0.98%)
Jan 22, 2018 53.00 53.00 51.00 51.00 2,505 +0.50(+0.99%)
Jan 19, 2018 50.50 51.80 50.00 50.50 1,879 -0.82(-1.60%)
Jan 18, 2018 52.00 52.00 50.00 51.32 2,350 -0.68(-1.31%)
Jan 17, 2018 51.00 52.50 51.00 52.00 3,123 +1.50(+2.97%)
Jan 16, 2018 51.50 52.00 49.55 50.50 6,173 -2.24(-4.26%)
Jan 12, 2018 52.74 52.74 52.74 0 +0.74(+1.43%)
Jan 11, 2018 52.50 53.00 51.50 52.00 1,993 -0.50(-0.95%)
Jan 10, 2018 53.00 53.50 52.01 52.50 2,730 +0.00(+0.00%)
Jan 09, 2018 53.00 53.50 51.50 52.50 2,145 -1.00(-1.87%)
Jan 08, 2018 54.50 55.50 52.50 53.50 10,531 -1.00(-1.83%)
Jan 05, 2018 57.00 57.00 54.00 54.50 2,485 -1.00(-1.80%)
Jan 04, 2018 54.00 55.50 53.00 55.50 3,516 +1.45(+2.68%)
Jan 03, 2018 54.50 56.50 54.00 54.05 2,357 -0.45(-0.83%)
Jan 02, 2018 53.50 57.00 53.01 54.50 5,795 +1.00(+1.87%)
Dec 29, 2017 53.50 53.50 53.50 0 -0.50(-0.93%)
Dec 28, 2017 56.00 56.49 53.00 54.00 5,444 -2.50(-4.42%)
Dec 27, 2017 52.50 57.50 51.50 56.50 29,910 +4.50(+8.65%)
Dec 26, 2017 50.50 53.50 50.50 52.00 4,951 +0.50(+0.97%)
Dec 22, 2017 50.00 53.00 50.00 51.50 2,977 +0.50(+0.98%)
Dec 21, 2017 53.00 54.50 51.00 51.00 6,109 -2.50(-4.67%)
Dec 20, 2017 50.00 53.50 49.00 53.50 7,796 +5.50(+11.46%)
Dec 19, 2017 48.50 49.98 48.00 48.00 4,303 -0.35(-0.73%)
Dec 18, 2017 50.00 50.17 48.00 48.35 6,583 -1.65(-3.29%)
Dec 15, 2017 55.00 55.50 50.00 50.00 12,580 -5.50(-9.91%)
Dec 14, 2017 56.50 57.50 54.50 55.50 11,641 +0.00(+0.00%)
Dec 13, 2017 54.00 56.50 54.00 55.50 6,029 +0.50(+0.91%)
Dec 12, 2017 56.00 57.16 54.50 55.00 4,749 -2.00(-3.51%)
Dec 11, 2017 55.50 57.50 53.73 57.00 14,998 +1.00(+1.79%)
Dec 08, 2017 53.00 56.00 53.00 56.00 8,793 +1.62(+2.99%)
Dec 07, 2017 53.00 54.50 52.51 54.38 4,322 +0.88(+1.64%)
Dec 06, 2017 55.00 55.00 52.50 53.50 5,082 -1.50(-2.73%)
Dec 05, 2017 56.50 56.50 52.50 55.00 14,862 -1.00(-1.79%)
Dec 04, 2017 51.00 56.50 51.00 56.00 22,811 +5.50(+10.89%)
Dec 01, 2017 50.50 50.50 49.72 50.50 5,139 +0.00(+0.00%)
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%)
Sep 01, 2017 68.00 72.00 67.00 71.08 5,350 +3.08(+4.52%)
Aug 31, 2017 67.00 70.50 67.00 68.00 3,744 +0.00(+0.00%)
Aug 30, 2017 69.00 70.00 67.00 68.00 2,266 -1.00(-1.45%)
Aug 29, 2017 66.50 70.50 66.50 69.00 5,687 +2.50(+3.76%)
Aug 28, 2017 68.00 69.00 65.00 66.50 4,941 -1.50(-2.21%)
Aug 25, 2017 69.00 69.00 65.00 68.00 2,948 +0.50(+0.74%)
Aug 24, 2017 65.50 69.00 65.50 67.50 5,505 +2.00(+3.05%)
Aug 23, 2017 62.50 67.45 62.50 65.50 4,136 -0.50(-0.76%)
Aug 22, 2017 72.50 72.50 64.50 66.00 5,721 -7.00(-9.59%)
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.