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 (%)
Mar 29, 2019 7.245 7.350 6.750 6.750 9,038 -0.60(-8.16%)
Mar 28, 2019 7.050 7.350 7.000 7.350 6,770 +0.11(+1.52%)
Mar 27, 2019 7.380 7.380 7.000 7.240 2,856 -0.14(-1.90%)
Mar 26, 2019 7.400 7.575 7.150 7.380 5,242 -0.12(-1.60%)
Mar 25, 2019 7.500 7.500 7.500 7.500 5,304 -0.08(-0.99%)
Mar 22, 2019 7.500 7.575 7.360 7.575 5,362 -0.00(-0.07%)
Mar 21, 2019 7.350 7.580 7.350 7.580 3,243 +0.08(+1.07%)
Mar 20, 2019 7.500 7.500 7.000 7.500 5,376 +0.00(+0.00%)
Mar 19, 2019 7.000 7.500 7.000 7.500 12,801 +0.00(+0.00%)
Mar 18, 2019 7.500 7.500 7.000 7.500 20,214 +0.28(+3.81%)
Mar 15, 2019 7.550 7.895 7.225 7.225 10,882 -0.28(-3.67%)
Mar 14, 2019 7.175 7.670 7.175 7.500 5,061 +0.00(+0.00%)
Mar 13, 2019 8.000 8.000 7.425 7.500 8,979 -0.50(-6.25%)
Mar 12, 2019 7.500 8.000 7.000 8.000 35,130 +0.53(+7.02%)
Mar 11, 2019 7.120 7.500 7.050 7.475 6,660 -0.03(-0.33%)
Mar 08, 2019 7.500 7.500 7.120 7.500 5,360 -0.15(-1.96%)
Mar 07, 2019 7.000 7.900 7.000 7.650 20,232 +0.40(+5.52%)
Mar 06, 2019 7.250 7.370 6.950 7.250 8,295 +0.00(+0.00%)
Mar 05, 2019 7.700 7.900 7.005 7.250 9,704 -0.13(-1.76%)
Mar 04, 2019 6.900 7.450 6.900 7.380 23,711 +0.63(+9.33%)
Mar 01, 2019 7.000 7.200 6.750 6.750 7,148 -0.44(-6.12%)
Feb 28, 2019 6.875 7.245 6.875 7.190 7,944 +0.29(+4.20%)
Feb 27, 2019 6.930 7.495 6.900 6.900 21,035 -0.10(-1.43%)
Feb 26, 2019 6.850 7.325 6.850 7.000 6,255 -0.11(-1.55%)
Feb 25, 2019 6.750 7.950 6.750 7.110 11,179 +0.11(+1.57%)
Feb 22, 2019 7.000 7.000 6.500 7.000 11,804 -0.05(-0.71%)
Feb 21, 2019 7.125 7.460 7.000 7.050 12,911 -0.09(-1.33%)
Feb 20, 2019 7.850 7.950 7.130 7.145 18,657 -0.58(-7.45%)
Feb 19, 2019 9.000 9.350 7.510 7.720 29,366 -0.78(-9.18%)
Feb 15, 2019 8.000 10.00 8.000 8.500 55,446 +0.04(+0.41%)
Feb 14, 2019 7.500 8.700 7.375 8.465 32,463 +1.01(+13.62%)
Feb 13, 2019 7.050 7.625 6.850 7.450 16,774 +0.70(+10.37%)
Feb 12, 2019 6.935 7.000 6.750 6.750 2,883 +0.00(+0.00%)
Feb 11, 2019 6.700 6.975 6.700 6.750 7,017 +0.25(+3.85%)
Feb 08, 2019 6.500 7.000 6.500 6.500 7,272 -0.23(-3.42%)
Feb 07, 2019 7.225 7.225 6.500 6.730 9,729 -0.26(-3.79%)
Feb 06, 2019 7.250 7.250 6.775 6.995 8,061 +0.15(+2.12%)
Feb 05, 2019 7.000 7.250 6.750 6.850 21,445 -0.15(-2.14%)
Feb 04, 2019 7.000 7.000 6.500 7.000 8,572 +0.00(+0.00%)
Feb 01, 2019 7.000 7.250 7.000 7.000 5,524 +0.00(+0.00%)
Jan 31, 2019 7.375 7.495 6.850 7.000 16,432 -0.50(-6.67%)
Jan 30, 2019 7.000 7.750 7.000 7.500 3,421 +0.45(+6.38%)
Jan 29, 2019 6.940 7.250 6.800 7.050 7,659 -0.15(-2.08%)
Jan 28, 2019 7.220 7.250 6.750 7.200 8,800 +0.20(+2.86%)
Jan 25, 2019 7.000 7.500 7.000 7.000 9,618 -0.25(-3.45%)
Jan 24, 2019 7.050 7.300 6.750 7.250 3,133 +0.00(+0.00%)
Jan 23, 2019 7.550 7.650 6.575 7.250 20,117 -0.22(-3.01%)
Jan 22, 2019 7.500 7.600 7.465 7.475 10,233 -0.03(-0.33%)
Jan 18, 2019 8.000 8.000 7.500 7.500 10,740 +0.00(+0.00%)
Jan 17, 2019 7.450 7.850 7.400 7.500 7,138 +0.00(+0.00%)
Jan 16, 2019 8.000 8.000 7.500 7.500 8,575 -0.35(-4.46%)
Jan 15, 2019 7.950 8.000 7.400 7.850 17,461 -0.12(-1.44%)
Jan 14, 2019 8.700 8.700 7.700 7.965 10,473 -0.38(-4.61%)
Jan 11, 2019 8.750 8.800 8.000 8.350 9,706 +0.10(+1.21%)
Jan 10, 2019 8.000 9.000 8.000 8.250 38,938 -0.25(-2.94%)
Jan 09, 2019 8.000 8.500 7.975 8.500 4,529 +0.00(+0.00%)
Jan 08, 2019 8.500 8.500 8.000 8.500 10,442 +0.05(+0.59%)
Jan 07, 2019 8.250 8.900 8.200 8.450 9,856 -0.55(-6.11%)
Jan 04, 2019 8.000 9.000 8.000 9.000 9,524 +0.80(+9.76%)
Jan 03, 2019 8.250 8.250 7.600 8.200 4,342 -0.05(-0.61%)
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.