WWR - Westwater Resources, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20192.80002.89002.70002.88002.8800129,900
Nov 12, 20192.88002.98002.82002.90002.900053,000
Nov 11, 20192.82002.98002.82002.89002.890038,100
Nov 08, 20192.99002.99002.80002.89002.890083,200
Nov 07, 20192.93003.05002.92002.97002.970065,400
Nov 06, 20193.00003.05002.93002.96002.960051,400
Nov 05, 20192.98003.05002.90003.04003.040075,300
Nov 04, 20193.18003.24002.90002.98002.9800105,600
Nov 01, 20192.96003.25002.92003.16003.1600110,900
Oct 31, 20192.96002.97002.87002.93002.930040,000
Oct 30, 20192.91002.99002.80002.98002.980094,200
Oct 29, 20192.90003.22002.86002.87002.8700300,400
Oct 28, 20193.22003.27003.03003.05003.0500158,100
Oct 25, 20193.39003.39003.18003.24003.2400257,900
Oct 24, 20193.55003.57003.36003.41003.4100102,500
Oct 23, 20193.43003.65003.35003.57003.5700199,700
Oct 22, 20193.61003.63003.35003.46003.4600209,000
Oct 21, 20193.51003.75003.35003.63003.6300415,400
Oct 18, 20193.45003.85003.34003.53003.5300687,400
Oct 17, 20193.66003.90003.31003.45003.45001,067,100
Oct 16, 20194.01004.66003.58003.83003.83002,044,400
Oct 15, 20197.55009.25004.51004.85004.850030,263,100
Oct 14, 20192.59003.10002.50002.91002.9100329,300
Oct 11, 20192.57002.60002.45002.50002.500079,400
Oct 10, 20192.74002.74002.47002.53002.5300151,800
Oct 09, 20192.72002.89002.60002.69002.6900147,500
Oct 08, 20192.82002.82002.57002.70002.700093,200
Oct 07, 20192.89002.90002.70002.85002.850060,300
Oct 04, 20193.07003.09002.70002.85002.8500122,400
Oct 03, 20193.25003.39003.07003.08003.080067,200
Oct 02, 20193.35003.43003.07003.28003.280079,000
Oct 01, 20193.50003.50003.31003.31003.310015,200
Sep 30, 20193.30003.49003.00003.48003.480056,500
Sep 27, 20193.54003.54003.29003.35003.35009,100
Sep 26, 20193.55003.62003.41003.45003.450014,300
Sep 25, 20193.56003.65003.40003.54003.540026,600
Sep 24, 20193.51003.63003.45003.55003.550016,600
Sep 23, 20193.41003.68003.37003.52003.520044,100
Sep 20, 20193.75003.75003.37003.37003.370098,900
Sep 19, 20193.59004.28003.40003.79003.79001,269,800
Sep 18, 20193.11003.23003.03003.10003.100018,900
Sep 17, 20193.17003.20003.10003.20003.20007,200
Sep 16, 20193.24003.29003.00003.05003.050046,100
Sep 13, 20193.18003.29003.10003.18003.180019,100
Sep 12, 20193.25003.26003.05003.08003.080013,800
Sep 11, 20193.13003.39003.12003.16003.160011,400
Sep 10, 20193.09003.39003.01003.13003.130076,500
Sep 09, 20193.00003.19003.00003.10003.100028,600
Sep 06, 20193.00003.18002.90003.01003.010033,300
Sep 05, 20192.89003.16002.68003.02003.0200154,900
Sep 04, 20192.91003.02002.82002.82002.820041,200
Sep 03, 20192.97003.00002.75002.83002.830015,300
Aug 30, 20192.88003.00002.84002.91002.910015,900
Aug 29, 20192.75003.09002.75002.85002.850051,000
Aug 28, 20192.60002.82002.48002.75002.750030,700
Aug 27, 20192.75002.90002.61002.64002.640044,100
Aug 26, 20192.85002.90002.77002.77002.770035,300
Aug 23, 20193.16003.16002.84002.84002.840088,700
Aug 22, 20192.95003.22002.88003.19003.190064,500
Aug 21, 20193.29003.30002.90002.92002.920057,500
Aug 20, 20193.00003.38002.91003.29003.2900167,600
Aug 19, 20193.04003.04002.90002.90002.90005,500
Aug 16, 20192.90003.09002.80003.09003.090026,400
Aug 15, 20193.10003.10002.81002.85002.850029,000
Aug 14, 20193.06003.36002.90003.16003.160053,900
Aug 13, 20193.26003.35003.05003.06003.060063,900
Aug 12, 20193.06003.53003.02003.30003.300026,200
Aug 09, 20194.00004.00003.01003.04003.040069,800
Aug 08, 20193.37004.70003.37003.95003.9500288,500
Aug 07, 20192.99003.39002.95003.39003.390021,600
Aug 06, 20193.31003.34002.82002.95002.950035,400
Aug 05, 20193.19003.33003.10003.33003.330017,400
Aug 02, 20193.54003.65003.17003.19003.190035,800
Aug 01, 20193.96003.96003.49003.49003.490027,000
Jul 31, 20193.88004.02003.41003.70003.700030,100
Jul 30, 20193.99003.99003.51003.85003.850048,600
Jul 29, 20193.95004.48003.80003.85003.850018,700
Jul 26, 20193.89003.90003.75003.90003.900027,300
Jul 25, 20194.00004.03003.75003.85003.850039,700
Jul 24, 20194.24004.24003.95004.00004.000036,900
Jul 23, 20194.21004.47004.21004.21004.210019,100
Jul 22, 20194.80004.81004.22004.22004.220022,700
Jul 19, 20194.60004.79004.50004.79004.790011,500
Jul 18, 20194.51004.65004.50004.65004.65008,000
Jul 17, 20194.75004.87004.59004.59004.59007,600
Jul 16, 20194.86004.86004.62004.63004.630012,600
Jul 15, 20195.00005.02004.71004.71004.710029,500
Jul 12, 20195.11005.11005.00005.01005.010018,800
Jul 11, 20195.09005.25005.02005.06005.060012,700
Jul 10, 20195.56005.69005.01005.30005.300099,300
Jul 09, 20195.64005.70005.50005.50005.500046,100
Jul 08, 20195.73006.01005.70005.70005.700016,300
Jul 05, 20195.61005.90005.60005.90005.90006,800
Jul 03, 20195.50005.86005.50005.60005.600023,600
Jul 02, 20195.65005.88005.50005.78005.780016,200
Jul 01, 20196.01006.12005.61005.61005.610010,600
Jun 28, 20196.38006.38005.71005.85005.850012,100
Jun 27, 20196.05006.43005.80006.43006.430018,100
Jun 26, 20196.10006.46005.82006.19006.190010,300
Jun 25, 20196.36006.36006.10006.17006.170010,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...