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, 2019 2.960 2.970 2.870 2.930 39,957 -0.05(-1.68%)
Oct 30, 2019 2.910 2.990 2.800 2.980 94,462 +0.11(+3.83%)
Oct 29, 2019 2.900 3.220 2.860 2.870 300,360 -0.18(-5.90%)
Oct 28, 2019 3.220 3.270 3.030 3.050 161,728 -0.19(-5.86%)
Oct 25, 2019 3.390 3.390 3.180 3.240 258,100 -0.17(-4.99%)
Oct 24, 2019 3.550 3.567 3.360 3.410 102,459 -0.16(-4.48%)
Oct 23, 2019 3.430 3.650 3.350 3.570 199,780 +0.11(+3.18%)
Oct 22, 2019 3.610 3.630 3.350 3.460 210,095 -0.17(-4.68%)
Oct 21, 2019 3.510 3.750 3.350 3.630 417,540 +0.10(+2.83%)
Oct 18, 2019 3.450 3.850 3.337 3.530 688,800 +0.08(+2.32%)
Oct 17, 2019 3.660 3.900 3.310 3.450 1,068,751 -0.38(-9.92%)
Oct 16, 2019 4.010 4.660 3.580 3.830 2,056,247 -1.02(-21.03%)
Oct 15, 2019 7.550 9.250 4.510 4.850 30,315,000 +1.94(+66.67%)
Oct 14, 2019 2.590 3.100 2.500 2.910 331,190 +0.41(+16.40%)
Oct 11, 2019 2.570 2.603 2.450 2.500 82,300 -0.03(-1.19%)
Oct 10, 2019 2.740 2.740 2.470 2.530 151,823 -0.16(-5.95%)
Oct 09, 2019 2.720 2.890 2.600 2.690 147,534 -0.01(-0.37%)
Oct 08, 2019 2.820 2.820 2.570 2.700 93,191 -0.15(-5.26%)
Oct 07, 2019 2.890 2.900 2.700 2.850 60,330 +0.00(+0.00%)
Oct 04, 2019 3.070 3.092 2.700 2.850 122,400 -0.23(-7.47%)
Oct 03, 2019 3.250 3.390 3.070 3.080 67,245 -0.20(-6.10%)
Oct 02, 2019 3.350 3.430 3.070 3.280 78,987 -0.03(-0.91%)
Oct 01, 2019 3.500 3.500 3.310 3.310 15,193 -0.17(-4.89%)
Sep 30, 2019 3.300 3.490 3.000 3.480 56,531 +0.13(+3.86%)
Sep 27, 2019 3.540 3.540 3.290 3.351 9,000 -0.10(-2.88%)
Sep 26, 2019 3.550 3.620 3.410 3.450 14,337 -0.09(-2.54%)
Sep 25, 2019 3.560 3.653 3.400 3.540 26,614 -0.01(-0.28%)
Sep 24, 2019 3.510 3.630 3.450 3.550 16,627 +0.03(+0.85%)
Sep 23, 2019 3.410 3.680 3.370 3.520 44,056 +0.15(+4.45%)
Sep 20, 2019 3.750 3.750 3.370 3.370 98,900 -0.42(-11.08%)
Sep 19, 2019 3.590 4.280 3.400 3.790 1,274,202 +0.69(+22.26%)
Sep 18, 2019 3.110 3.230 3.030 3.100 18,884 -0.10(-3.13%)
Sep 17, 2019 3.170 3.200 3.100 3.200 7,155 +0.15(+4.92%)
Sep 16, 2019 3.240 3.290 3.000 3.050 46,294 -0.13(-4.09%)
Sep 13, 2019 3.180 3.294 3.100 3.180 19,000 +0.10(+3.25%)
Sep 12, 2019 3.250 3.264 3.050 3.080 13,762 -0.08(-2.53%)
Sep 11, 2019 3.130 3.390 3.123 3.160 11,448 +0.03(+0.96%)
Sep 10, 2019 3.090 3.390 3.010 3.130 76,516 +0.03(+0.97%)
Sep 09, 2019 3.000 3.190 3.000 3.100 28,552 +0.09(+2.99%)
Sep 06, 2019 3.000 3.180 2.900 3.010 33,300 -0.01(-0.33%)
Sep 05, 2019 2.890 3.160 2.680 3.020 154,949 +0.20(+7.09%)
Sep 04, 2019 2.910 3.024 2.820 2.820 41,153 -0.01(-0.35%)
Sep 03, 2019 2.970 3.000 2.755 2.830 15,289 -0.07(-2.58%)
Aug 30, 2019 2.880 3.000 2.840 2.905 15,800 +0.05(+1.93%)
Aug 29, 2019 2.750 3.090 2.750 2.850 50,955 +0.10(+3.64%)
Aug 28, 2019 2.600 2.820 2.480 2.750 30,671 +0.11(+4.17%)
Aug 27, 2019 2.750 2.900 2.610 2.640 44,306 -0.13(-4.69%)
Aug 26, 2019 2.850 2.900 2.770 2.770 35,336 -0.07(-2.46%)
Aug 23, 2019 3.160 3.160 2.840 2.840 88,600 -0.35(-10.97%)
Aug 22, 2019 2.950 3.220 2.880 3.190 64,544 +0.27(+9.25%)
Aug 21, 2019 3.290 3.300 2.900 2.920 57,464 -0.37(-11.25%)
Aug 20, 2019 3.000 3.380 2.910 3.290 168,135 +0.39(+13.45%)
Aug 19, 2019 3.040 3.040 2.900 2.900 5,488 -0.19(-6.15%)
Aug 16, 2019 2.900 3.090 2.800 3.090 26,300 +0.24(+8.42%)
Aug 15, 2019 3.100 3.100 2.810 2.850 29,007 -0.31(-9.81%)
Aug 14, 2019 3.060 3.360 2.900 3.160 53,929 +0.10(+3.27%)
Aug 13, 2019 3.260 3.349 3.050 3.060 63,874 -0.24(-7.27%)
Aug 12, 2019 3.060 3.530 3.021 3.300 26,217 +0.26(+8.55%)
Aug 09, 2019 4.000 4.000 3.010 3.040 69,800 -0.91(-23.04%)
Aug 08, 2019 3.380 4.700 3.373 3.950 288,535 +0.56(+16.52%)
Aug 07, 2019 2.990 3.390 2.951 3.390 21,765 +0.44(+14.92%)
Aug 06, 2019 3.310 3.344 2.820 2.950 35,430 -0.38(-11.41%)
Aug 05, 2019 3.190 3.330 3.100 3.330 17,416 +0.14(+4.39%)
Aug 02, 2019 3.540 3.650 3.170 3.190 35,700 -0.30(-8.60%)
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.