Skip to main content

Westwater Resources (NY: WWR )

0.6170 -0.0030 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.6319 0.6319 0.6060 0.6170 243,653 -0.00(-0.48%)
Oct 31, 2024 0.6100 0.6200 0.6100 0.6200 263,227 +0.01(+0.83%)
Oct 30, 2024 0.6100 0.6300 0.6100 0.6149 157,939 -0.00(-0.02%)
Oct 29, 2024 0.6300 0.6300 0.6015 0.6150 288,414 -0.00(-0.02%)
Oct 28, 2024 0.6010 0.6187 0.6000 0.6151 280,450 +0.01(+0.84%)
Oct 25, 2024 0.6800 0.6800 0.5569 0.6100 696,302 -0.07(-9.63%)
Oct 24, 2024 0.6920 0.7000 0.6301 0.6750 790,948 -0.01(-0.74%)
Oct 23, 2024 0.6100 0.6850 0.5914 0.6800 2,719,782 +0.09(+14.98%)
Oct 22, 2024 0.6300 0.6400 0.5500 0.5914 1,547,270 -0.02(-3.05%)
Oct 21, 2024 0.5200 0.6198 0.5200 0.6100 3,794,066 +0.09(+17.31%)
Oct 18, 2024 0.5100 0.5200 0.5100 0.5200 250,383 +0.00(+0.44%)
Oct 17, 2024 0.5174 0.5215 0.5117 0.5177 93,305 -0.00(-0.73%)
Oct 16, 2024 0.5280 0.5298 0.5162 0.5215 234,244 +0.01(+1.38%)
Oct 15, 2024 0.5107 0.5199 0.5007 0.5144 84,586 +0.00(+0.47%)
Oct 14, 2024 0.5100 0.5222 0.5099 0.5120 101,134 +0.00(+0.37%)
Oct 11, 2024 0.5200 0.5200 0.5100 0.5101 77,012 -0.02(-3.30%)
Oct 10, 2024 0.5150 0.5298 0.5100 0.5275 103,772 +0.01(+2.41%)
Oct 09, 2024 0.5270 0.5300 0.5131 0.5151 142,154 +0.00(+0.37%)
Oct 08, 2024 0.5200 0.5200 0.5111 0.5132 79,162 -0.01(-1.50%)
Oct 07, 2024 0.5190 0.5210 0.5152 0.5210 213,666 +0.01(+2.14%)
Oct 04, 2024 0.5176 0.5200 0.5051 0.5101 116,667 +0.00(+0.97%)
Oct 03, 2024 0.5051 0.5125 0.5013 0.5052 55,468 +0.00(+0.02%)
Oct 02, 2024 0.5300 0.5300 0.5050 0.5051 128,217 -0.00(-0.67%)
Oct 01, 2024 0.5200 0.5299 0.5080 0.5085 53,661 -0.01(-1.45%)
Sep 30, 2024 0.5185 0.5217 0.5051 0.5160 64,124 -0.00(-0.04%)
Sep 27, 2024 0.5144 0.5300 0.5113 0.5162 81,065 -0.00(-0.60%)
Sep 26, 2024 0.5220 0.5377 0.5050 0.5193 181,915 -0.02(-3.42%)
Sep 25, 2024 0.5600 0.5600 0.5301 0.5377 87,930 -0.02(-2.85%)
Sep 24, 2024 0.5500 0.5535 0.5403 0.5535 204,888 +0.00(+0.64%)
Sep 23, 2024 0.5400 0.5500 0.5351 0.5500 217,334 +0.00(+0.09%)
Sep 20, 2024 0.5186 0.5495 0.5185 0.5495 246,816 +0.02(+3.68%)
Sep 19, 2024 0.5200 0.5300 0.5200 0.5300 143,222 +0.01(+1.79%)
Sep 18, 2024 0.5399 0.5399 0.5202 0.5207 186,207 +0.00(+0.27%)
Sep 17, 2024 0.5290 0.5300 0.5156 0.5193 218,932 +0.01(+2.37%)
Sep 16, 2024 0.5300 0.5350 0.5069 0.5073 59,061 -0.02(-3.22%)
Sep 13, 2024 0.5200 0.5300 0.5151 0.5242 94,483 +0.01(+1.73%)
Sep 12, 2024 0.5150 0.5217 0.5039 0.5153 236,478 +0.00(+0.21%)
Sep 11, 2024 0.4901 0.5150 0.4901 0.5142 60,171 +0.02(+3.67%)
Sep 10, 2024 0.5003 0.5100 0.4930 0.4960 106,013 -0.01(-1.61%)
Sep 09, 2024 0.5100 0.5150 0.5005 0.5041 65,488 -0.01(-1.98%)
Sep 06, 2024 0.5300 0.5300 0.5100 0.5143 88,638 -0.00(-0.23%)
Sep 05, 2024 0.5230 0.5300 0.5155 0.5155 83,910 -0.01(-1.06%)
Sep 04, 2024 0.5350 0.5350 0.5135 0.5210 124,659 -0.01(-1.46%)
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.