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 (%)
Jul 31, 2019 3.880 4.020 3.410 3.700 30,075 -0.15(-3.90%)
Jul 30, 2019 3.990 3.990 3.510 3.850 48,613 +0.00(+0.00%)
Jul 29, 2019 3.950 4.480 3.800 3.850 18,701 -0.05(-1.28%)
Jul 26, 2019 3.890 3.900 3.750 3.900 27,200 +0.05(+1.30%)
Jul 25, 2019 4.000 4.030 3.750 3.850 39,747 -0.15(-3.75%)
Jul 24, 2019 4.240 4.240 3.950 4.000 36,866 -0.21(-4.99%)
Jul 23, 2019 4.210 4.469 4.210 4.210 19,097 -0.01(-0.24%)
Jul 22, 2019 4.800 4.810 4.220 4.220 22,652 -0.57(-11.90%)
Jul 19, 2019 4.600 4.790 4.500 4.790 11,400 +0.14(+3.01%)
Jul 18, 2019 4.510 4.650 4.500 4.650 8,015 +0.06(+1.31%)
Jul 17, 2019 4.750 4.869 4.590 4.590 7,640 -0.04(-0.86%)
Jul 16, 2019 4.860 4.860 4.620 4.630 12,648 -0.08(-1.70%)
Jul 15, 2019 5.000 5.024 4.710 4.710 29,494 -0.30(-5.99%)
Jul 12, 2019 5.110 5.110 5.000 5.010 18,700 -0.05(-0.99%)
Jul 11, 2019 5.090 5.250 5.020 5.060 12,723 -0.24(-4.53%)
Jul 10, 2019 5.560 5.690 5.010 5.300 99,329 -0.20(-3.64%)
Jul 09, 2019 5.640 5.700 5.500 5.500 46,133 -0.20(-3.51%)
Jul 08, 2019 5.730 6.008 5.700 5.700 16,323 -0.20(-3.39%)
Jul 05, 2019 5.608 5.900 5.599 5.900 6,700 +0.30(+5.36%)
Jul 03, 2019 5.500 5.860 5.500 5.600 23,500 -0.18(-3.11%)
Jul 02, 2019 5.650 5.880 5.500 5.780 16,235 +0.17(+3.03%)
Jul 01, 2019 6.010 6.121 5.610 5.610 10,565 -0.24(-4.10%)
Jun 28, 2019 6.380 6.380 5.710 5.850 12,100 -0.58(-9.02%)
Jun 27, 2019 6.050 6.430 5.800 6.430 18,132 +0.24(+3.88%)
Jun 26, 2019 6.100 6.460 5.820 6.190 10,294 +0.02(+0.32%)
Jun 25, 2019 6.360 6.360 6.100 6.170 9,959 -0.25(-3.89%)
Jun 24, 2019 6.300 6.580 6.250 6.420 10,341 +0.12(+1.90%)
Jun 21, 2019 6.600 6.800 6.280 6.300 19,600 -0.19(-2.93%)
Jun 20, 2019 6.790 6.790 6.260 6.490 7,847 +0.07(+1.09%)
Jun 19, 2019 6.320 6.909 6.250 6.420 13,922 +0.06(+0.94%)
Jun 18, 2019 6.980 6.980 6.310 6.360 11,007 -0.63(-9.01%)
Jun 17, 2019 6.600 6.990 6.101 6.990 8,655 +0.44(+6.70%)
Jun 14, 2019 7.000 7.000 6.520 6.551 4,900 -0.44(-6.28%)
Jun 13, 2019 6.890 7.000 6.300 6.990 18,792 +0.47(+7.21%)
Jun 12, 2019 6.710 6.790 6.410 6.520 22,076 -0.17(-2.54%)
Jun 11, 2019 5.660 6.690 5.660 6.690 37,069 +0.92(+15.94%)
Jun 10, 2019 5.780 5.970 5.600 5.770 28,070 +0.07(+1.23%)
Jun 07, 2019 5.160 5.740 5.160 5.700 27,600 +0.55(+10.68%)
Jun 06, 2019 6.000 6.000 5.150 5.150 39,824 +0.13(+2.59%)
Jun 05, 2019 5.430 5.430 5.020 5.020 9,051 -0.58(-10.36%)
Jun 04, 2019 5.230 5.600 5.149 5.600 19,260 +0.55(+10.89%)
Jun 03, 2019 5.510 5.510 4.860 5.050 28,528 -0.55(-9.82%)
May 31, 2019 6.450 6.673 5.600 5.600 24,200 -1.10(-16.42%)
May 30, 2019 7.020 7.020 6.331 6.700 12,763 -0.14(-2.05%)
May 29, 2019 6.820 7.100 6.650 6.840 45,745 +0.24(+3.64%)
May 28, 2019 5.940 6.700 5.940 6.600 38,225 +0.64(+10.74%)
May 24, 2019 6.000 6.150 5.880 5.960 12,400 -0.04(-0.67%)
May 23, 2019 6.510 6.510 5.850 6.000 15,657 -0.01(-0.17%)
May 22, 2019 6.480 7.460 5.400 6.010 261,844 +1.06(+21.41%)
May 21, 2019 3.820 5.170 3.820 4.950 87,981 +1.14(+29.92%)
May 20, 2019 4.400 4.400 3.510 3.810 84,678 -0.69(-15.33%)
May 17, 2019 4.860 4.860 4.090 4.500 44,300 -0.49(-9.82%)
May 16, 2019 4.490 5.050 4.100 4.990 36,006 +0.50(+11.14%)
May 15, 2019 4.110 4.490 3.500 4.490 175,972 +0.38(+9.25%)
May 14, 2019 4.850 5.250 4.100 4.110 79,150 -0.66(-13.84%)
May 13, 2019 4.750 5.070 4.750 4.770 27,291 +0.02(+0.42%)
May 10, 2019 4.980 5.190 4.573 4.750 48,400 +0.07(+1.50%)
May 09, 2019 5.310 5.600 4.680 4.680 62,771 -0.77(-14.13%)
May 08, 2019 6.730 6.730 5.310 5.450 61,875 -1.35(-19.85%)
May 07, 2019 7.000 7.000 6.510 6.800 22,411 -0.20(-2.86%)
May 06, 2019 7.190 7.565 6.810 7.000 35,968 -0.25(-3.45%)
May 03, 2019 7.060 7.790 7.020 7.250 39,800 +0.25(+3.57%)
May 02, 2019 6.910 7.490 6.500 7.000 29,630 +0.00(+0.00%)
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.