U.S. Markets closed

Westwater Resources, Inc. (WWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.60+0.85 (+14.78%)
At close: 4:00PM EST

6.68 +0.08 (1.21%)
After hours: 7:29PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20205.906.725.906.606.6012,216,007
Nov 27, 20205.945.975.665.755.752,229,200
Nov 25, 20205.606.055.515.745.744,518,300
Nov 24, 20206.196.295.775.945.946,817,100
Nov 23, 20206.306.465.896.016.019,831,000
Nov 20, 20206.136.866.126.536.5319,273,400
Nov 19, 20205.306.445.135.845.8421,928,800
Nov 18, 20205.135.945.045.095.0914,368,200
Nov 17, 20205.505.594.854.954.9514,333,700
Nov 16, 20204.316.304.226.276.2736,001,500
Nov 13, 20204.034.343.954.204.209,316,000
Nov 12, 20204.054.483.833.893.898,177,800
Nov 11, 20204.204.234.024.144.142,254,600
Nov 10, 20204.494.544.114.164.163,981,600
Nov 09, 20203.984.593.854.514.519,114,700
Nov 06, 20204.124.133.813.823.826,096,700
Nov 05, 20204.114.334.064.154.155,315,000
Nov 04, 20204.224.464.114.214.216,207,600
Nov 03, 20204.054.484.034.294.296,303,100
Nov 02, 20204.104.293.973.993.992,944,900
Oct 30, 20204.104.173.824.104.103,362,500
Oct 29, 20204.104.434.054.164.163,665,300
Oct 28, 20204.174.554.004.064.064,656,400
Oct 27, 20204.795.054.354.564.5610,074,200
Oct 26, 20203.924.853.754.774.7721,126,400
Oct 23, 20204.114.263.923.993.996,087,100
Oct 22, 20204.144.554.014.054.056,730,100
Oct 21, 20204.284.403.924.234.237,871,000
Oct 20, 20204.635.164.424.504.5013,358,400
Oct 19, 20205.605.634.494.624.628,518,700
Oct 16, 20206.016.355.705.765.768,399,900
Oct 15, 20205.836.745.666.146.1412,397,800
Oct 14, 20206.366.485.816.076.0710,990,500
Oct 13, 20206.926.985.976.006.0010,626,200
Oct 12, 20208.008.107.207.507.508,387,400
Oct 09, 20209.009.127.078.008.0028,753,900
Oct 08, 202010.6511.257.617.807.8024,758,100
Oct 07, 202012.2412.8810.1311.7211.7235,717,900
Oct 06, 202012.5014.509.3011.8011.80128,109,900
Oct 05, 20204.829.204.608.288.28200,582,400
Oct 02, 20202.705.622.674.424.42101,718,900
Oct 01, 20203.323.342.652.962.9629,422,600
Sep 30, 20202.042.532.002.512.515,865,700
Sep 29, 20202.592.652.062.302.3030,338,500
Sep 28, 20201.622.231.521.971.9781,898,700
Sep 25, 20201.421.731.421.491.495,680,900
Sep 24, 20201.401.581.341.441.442,674,000
Sep 23, 20201.451.751.341.391.394,863,100
Sep 22, 20201.731.751.591.631.631,034,500
Sep 21, 20201.791.821.681.771.771,028,000
Sep 18, 20201.731.891.711.731.732,386,400
Sep 17, 20201.751.781.671.751.75484,300
Sep 16, 20201.811.831.761.811.81418,500
Sep 15, 20201.831.881.751.811.811,820,700
Sep 14, 20201.721.871.661.811.813,250,500
Sep 11, 20201.741.791.641.711.71475,700
Sep 10, 20201.791.791.661.751.75386,300
Sep 09, 20201.811.931.731.741.741,114,800
Sep 08, 20201.731.921.731.801.80432,100
Sep 04, 20201.861.941.701.821.82446,400
Sep 03, 20201.941.971.831.871.87193,400
Sep 02, 20202.042.081.851.981.98477,900
Sep 01, 20201.912.121.862.012.01912,700
Aug 31, 20201.871.931.781.911.91301,500
Aug 28, 20201.771.871.751.851.85181,600
Aug 27, 20201.811.821.731.781.78203,400
Aug 26, 20201.831.871.771.791.79191,600
Aug 25, 20201.851.851.681.831.83419,000
Aug 24, 20202.092.091.761.841.841,076,100
Aug 21, 20202.192.222.072.152.151,088,900
Aug 20, 20202.163.112.012.262.2623,813,700
Aug 19, 20202.072.142.042.072.07208,900
Aug 18, 20202.032.131.972.072.07674,100
Aug 17, 20202.082.142.032.052.05365,600
Aug 14, 20202.102.152.022.102.10434,600
Aug 13, 20202.072.202.042.132.13561,700
Aug 12, 20202.132.142.012.072.07431,100
Aug 11, 20202.122.262.102.122.12602,800
Aug 10, 20202.132.172.052.112.11338,000
Aug 07, 20202.242.262.112.172.17429,600
Aug 06, 20202.332.342.202.292.29664,700
Aug 05, 20202.502.532.352.392.39678,100
Aug 04, 20202.402.532.372.442.44402,600
Aug 03, 20202.382.442.332.412.41293,700
Jul 31, 20202.422.462.342.352.35349,400
Jul 30, 20202.442.502.332.412.41411,600
Jul 29, 20202.362.482.312.452.45711,500
Jul 28, 20202.372.382.312.342.34255,900
Jul 27, 20202.312.472.262.402.40297,500
Jul 24, 20202.432.452.312.352.35317,100
Jul 23, 20202.442.792.352.372.372,958,700
Jul 22, 20202.292.382.252.342.34282,500
Jul 21, 20202.352.392.232.252.25179,700
Jul 20, 20202.402.402.252.352.35310,700
Jul 17, 20202.282.382.252.282.28154,400
Jul 16, 20202.352.402.252.262.26185,100
Jul 15, 20202.362.512.292.372.37216,100
Jul 14, 20202.352.402.202.332.33409,500
Jul 13, 20202.662.792.212.392.391,229,300
Jul 10, 20202.632.792.512.702.70619,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...