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 (%)
Jan 31, 2020 2.020 2.150 2.000 2.010 39,700 -0.01(-0.50%)
Jan 30, 2020 2.020 2.090 1.990 2.020 83,714 -0.01(-0.49%)
Jan 29, 2020 2.090 2.150 2.010 2.030 78,353 -0.06(-2.80%)
Jan 28, 2020 2.010 2.129 1.990 2.088 100,679 +0.07(+3.39%)
Jan 27, 2020 2.100 2.110 2.010 2.020 70,321 -0.04(-1.94%)
Jan 24, 2020 2.130 2.130 1.960 2.060 160,300 -0.09(-4.19%)
Jan 23, 2020 2.200 2.235 2.010 2.150 175,387 -0.05(-2.27%)
Jan 22, 2020 2.260 2.300 2.200 2.200 68,678 -0.06(-2.65%)
Jan 21, 2020 2.200 2.300 2.160 2.260 163,937 +0.06(+2.73%)
Jan 17, 2020 2.360 2.393 2.190 2.200 206,400 -0.15(-6.38%)
Jan 16, 2020 2.340 2.470 2.300 2.350 103,858 +0.01(+0.43%)
Jan 15, 2020 2.460 2.482 2.288 2.340 137,111 -0.16(-6.40%)
Jan 14, 2020 2.540 2.640 2.410 2.500 154,399 +0.04(+1.63%)
Jan 13, 2020 2.300 2.550 2.300 2.460 292,703 +0.14(+6.03%)
Jan 10, 2020 2.270 2.380 2.270 2.320 100,600 +0.02(+0.87%)
Jan 09, 2020 2.380 2.380 2.280 2.300 92,941 -0.07(-2.95%)
Jan 08, 2020 2.240 2.500 2.150 2.370 348,239 +0.10(+4.41%)
Jan 07, 2020 2.300 2.350 2.200 2.270 74,199 -0.03(-1.30%)
Jan 06, 2020 2.350 2.450 2.250 2.300 186,865 -0.01(-0.43%)
Jan 03, 2020 2.280 2.340 2.120 2.310 154,800 -0.04(-1.70%)
Jan 02, 2020 2.120 2.390 2.100 2.350 226,340 +0.24(+11.37%)
Dec 31, 2019 2.130 2.230 2.110 2.110 101,300 -0.06(-2.76%)
Dec 30, 2019 2.240 2.240 2.150 2.170 79,366 -0.02(-0.94%)
Dec 27, 2019 2.150 2.300 2.130 2.191 133,700 +0.03(+1.18%)
Dec 26, 2019 2.150 2.230 2.120 2.165 68,001 -0.02(-1.14%)
Dec 24, 2019 2.110 2.220 2.100 2.190 47,100 +0.07(+3.30%)
Dec 23, 2019 2.200 2.225 2.070 2.120 113,540 -0.08(-3.64%)
Dec 20, 2019 2.340 2.385 2.150 2.200 133,200 -0.14(-5.98%)
Dec 19, 2019 2.200 2.430 2.150 2.340 199,101 +0.13(+5.88%)
Dec 18, 2019 2.200 2.250 2.100 2.210 57,479 +0.00(+0.00%)
Dec 17, 2019 2.120 2.300 2.120 2.210 83,691 +0.10(+4.74%)
Dec 16, 2019 2.210 2.220 2.100 2.110 85,503 -0.09(-4.09%)
Dec 13, 2019 2.260 2.330 2.190 2.200 83,400 -0.05(-2.22%)
Dec 12, 2019 2.370 2.380 2.250 2.250 62,555 -0.12(-5.06%)
Dec 11, 2019 2.360 2.400 2.260 2.370 83,569 +0.01(+0.42%)
Dec 10, 2019 2.500 2.500 2.300 2.360 172,087 +0.00(+0.00%)
Dec 09, 2019 2.480 2.570 2.350 2.360 106,575 -0.10(-4.07%)
Dec 06, 2019 2.740 2.740 2.420 2.460 140,900 -0.14(-5.38%)
Dec 05, 2019 2.520 2.850 2.470 2.600 363,591 +0.09(+3.59%)
Dec 04, 2019 2.490 2.670 2.470 2.510 58,052 +0.00(+0.00%)
Dec 03, 2019 2.510 2.600 2.470 2.510 54,078 -0.02(-0.79%)
Dec 02, 2019 2.590 2.620 2.500 2.530 65,601 -0.06(-2.32%)
Nov 29, 2019 2.600 2.620 2.530 2.590 14,300 +0.02(+0.78%)
Nov 27, 2019 2.710 2.730 2.520 2.570 115,100 -0.14(-5.17%)
Nov 26, 2019 2.760 2.790 2.700 2.710 56,351 -0.09(-3.21%)
Nov 25, 2019 2.760 2.820 2.710 2.800 36,869 +0.04(+1.45%)
Nov 22, 2019 2.840 2.870 2.750 2.760 69,200 -0.08(-2.82%)
Nov 21, 2019 3.130 3.160 2.760 2.840 346,126 -0.17(-5.65%)
Nov 20, 2019 2.830 3.050 2.770 3.010 188,196 +0.22(+7.89%)
Nov 19, 2019 2.750 2.790 2.680 2.790 33,417 +0.01(+0.36%)
Nov 18, 2019 2.730 2.930 2.730 2.780 53,287 -0.03(-1.07%)
Nov 15, 2019 2.750 2.850 2.750 2.810 17,600 -0.01(-0.35%)
Nov 14, 2019 2.850 2.850 2.740 2.820 40,538 -0.06(-2.08%)
Nov 13, 2019 2.800 2.893 2.700 2.880 129,906 -0.02(-0.69%)
Nov 12, 2019 2.880 2.976 2.820 2.900 53,320 +0.01(+0.35%)
Nov 11, 2019 2.820 2.980 2.820 2.890 38,089 +0.00(+0.00%)
Nov 08, 2019 2.990 2.990 2.800 2.890 83,200 -0.08(-2.69%)
Nov 07, 2019 2.930 3.050 2.920 2.970 65,375 +0.01(+0.34%)
Nov 06, 2019 3.000 3.050 2.930 2.960 51,538 -0.08(-2.63%)
Nov 05, 2019 2.980 3.050 2.900 3.040 75,282 +0.06(+2.01%)
Nov 04, 2019 3.180 3.240 2.900 2.980 105,737 -0.18(-5.70%)
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.