Advertisement
Advertisement
U.S. Markets close in 2 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Westwater Resources, Inc. (WWR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.9650-0.0450 (-2.24%)
As of 01:38PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20222.00002.00001.82801.96501.9650787,118
Jan 21, 20222.21002.22002.01002.01002.0100886,400
Jan 20, 20222.21002.40002.19002.23002.2300728,600
Jan 19, 20222.27002.28002.17002.23002.2300573,600
Jan 18, 20222.32002.34002.20002.23002.2300673,800
Jan 14, 20222.23002.34002.21002.34002.3400488,300
Jan 13, 20222.42002.42002.27002.31002.3100534,400
Jan 12, 20222.33002.42002.31002.37002.3700657,500
Jan 11, 20222.20002.39002.20002.33002.3300560,600
Jan 10, 20222.25002.27002.16002.24002.2400507,400
Jan 07, 20222.25002.34002.23002.29002.2900430,200
Jan 06, 20222.31002.39002.20002.29002.2900534,900
Jan 05, 20222.40002.54002.29002.29002.2900767,800
Jan 04, 20222.40002.45002.29002.36002.3600657,800
Jan 03, 20222.16002.41002.16002.41002.41001,018,500
Dec 31, 20212.15002.24002.15002.15002.15001,022,400
Dec 30, 20212.11002.27002.11002.14002.14001,465,700
Dec 29, 20212.19002.22002.11002.12002.12001,066,300
Dec 28, 20212.35002.37002.24002.25002.2500796,400
Dec 27, 20212.48002.48002.37002.40002.40001,024,300
Dec 23, 20212.51002.56002.42002.49002.4900635,700
Dec 22, 20212.45002.50002.41002.47002.4700362,500
Dec 21, 20212.41002.49002.40002.46002.4600552,900
Dec 20, 20212.40002.42002.32002.38002.3800558,900
Dec 17, 20212.38002.50002.31002.45002.4500826,600
Dec 16, 20212.57002.57002.38002.41002.4100488,500
Dec 15, 20212.45002.54002.35002.53002.5300849,900
Dec 14, 20212.56002.57002.45002.45002.4500493,900
Dec 13, 20212.67002.71002.55002.59002.5900761,200
Dec 10, 20212.85002.85002.65002.72002.7200782,300
Dec 09, 20212.94003.03002.80002.80002.8000601,100
Dec 08, 20212.78003.00002.71002.91002.9100829,400
Dec 07, 20212.69002.83002.68002.74002.7400648,500
Dec 06, 20212.50002.70002.39002.65002.6500777,600
Dec 03, 20212.73002.74002.46002.54002.54001,703,000
Dec 02, 20212.68002.76002.59002.74002.74001,023,600
Dec 01, 20212.92002.94002.65002.67002.67001,397,700
Nov 30, 20212.99003.04002.79002.86002.86001,038,000
Nov 29, 20213.06003.10002.93003.01003.0100680,200
Nov 26, 20213.03003.12002.96003.06003.0600314,200
Nov 24, 20212.95003.12002.91003.10003.1000430,900
Nov 23, 20213.08003.13002.88003.01003.0100849,400
Nov 22, 20213.26003.27002.99003.06003.06001,044,600
Nov 19, 20213.22003.29003.20003.27003.2700724,400
Nov 18, 20213.44003.47003.14003.23003.23001,647,900
Nov 17, 20213.37003.45003.28003.31003.31001,671,600
Nov 16, 20213.53003.53003.37003.40003.4000846,500
Nov 15, 20213.58003.61003.47003.54003.5400400,200
Nov 12, 20213.58003.73003.46003.58003.5800910,300
Nov 11, 20213.50003.78003.50003.57003.57001,166,400
Nov 10, 20213.55003.68003.45003.46003.4600841,700
Nov 09, 20213.69003.69003.45003.61003.6100704,400
Nov 08, 20213.46003.83003.43003.73003.73002,307,200
Nov 05, 20213.46003.50003.37003.39003.3900571,200
Nov 04, 20213.45003.54003.30003.44003.44001,061,500
Nov 03, 20213.28003.47003.27003.43003.4300875,400
Nov 02, 20213.32003.38003.21003.28003.2800594,800
Nov 01, 20213.18003.35003.17003.31003.3100900,200
Oct 29, 20213.18003.25003.13003.17003.1700348,700
Oct 28, 20213.09003.24003.05003.19003.19001,017,800
Oct 27, 20213.15003.17003.07003.09003.0900495,100
Oct 26, 20213.25003.26003.09003.12003.1200791,400
Oct 25, 20213.14003.23003.07003.23003.2300924,000
Oct 22, 20213.28003.31003.08003.15003.15001,336,800
Oct 21, 20213.36003.43003.30003.31003.3100837,400
Oct 20, 20213.42003.45003.37003.39003.3900709,200
Oct 19, 20213.43003.46003.37003.44003.4400586,600
Oct 18, 20213.43003.53003.37003.42003.42001,088,000
Oct 15, 20213.56003.61003.42003.42003.4200989,000
Oct 14, 20213.68003.68003.53003.57003.5700802,900
Oct 13, 20213.85003.87003.53003.62003.62001,893,900
Oct 12, 20213.85004.19003.61003.81003.81005,797,400
Oct 11, 20213.37003.54003.37003.49003.49003,820,800
Oct 08, 20213.41003.47003.39003.40003.4000179,700
Oct 07, 20213.41003.48003.37003.44003.4400344,500
Oct 06, 20213.36003.40003.31003.37003.3700347,400
Oct 05, 20213.44003.48003.36003.38003.3800493,800
Oct 04, 20213.50003.58003.40003.40003.4000825,000
Oct 01, 20213.58003.61003.47003.50003.5000299,500
Sep 30, 20213.55003.66003.50003.58003.5800380,000
Sep 29, 20213.50003.67003.38003.57003.57001,266,700
Sep 28, 20213.69003.69003.47003.49003.4900540,900
Sep 27, 20213.48003.75003.47003.65003.6500412,500
Sep 24, 20213.59003.68003.51003.51003.5100354,100
Sep 23, 20213.63003.70003.56003.68003.6800304,900
Sep 22, 20213.50003.64003.50003.57003.5700264,000
Sep 21, 20213.47003.55003.40003.53003.5300477,800
Sep 20, 20213.54003.58003.39003.41003.4100593,200
Sep 17, 20213.60003.75003.57003.70003.7000430,600
Sep 16, 20213.60003.62003.50003.60003.6000291,800
Sep 15, 20213.53003.68003.53003.59003.5900512,900
Sep 14, 20213.71003.72003.54003.56003.5600522,200
Sep 13, 20213.70003.76003.57003.68003.6800495,600
Sep 10, 20213.69003.76003.63003.64003.6400399,600
Sep 09, 20213.62003.78003.58003.71003.7100428,600
Sep 08, 20213.72003.77003.61003.63003.6300503,000
Sep 07, 20213.86003.98003.76003.77003.7700637,500
Sep 03, 20213.97003.99003.82003.87003.8700439,600
Sep 02, 20213.87004.06003.85003.92003.9200795,400
Sep 01, 20213.94003.96003.84003.87003.8700440,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement