Westwater Resources (NQ: WWR )

6.440 USD +0.350 (+5.75%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 6.100 6.690 6.050 6.440 4,743,240 +0.35(+5.75%)
Feb 23, 2021 6.050 6.240 5.510 6.090 9,927,674 -0.88(-12.63%)
Feb 22, 2021 7.970 8.080 6.840 6.970 10,443,357 -0.81(-10.41%)
Feb 19, 2021 7.530 8.390 7.310 7.780 10,901,400 +0.57(+7.91%)
Feb 18, 2021 7.220 8.170 6.750 7.210 10,614,355 -0.29(-3.87%)
Feb 17, 2021 8.140 8.450 7.400 7.500 7,438,502 -0.56(-6.95%)
Feb 16, 2021 9.180 9.230 7.900 8.060 9,403,290 -0.86(-9.64%)
Feb 12, 2021 8.810 9.460 8.420 8.920 4,936,400 -0.12(-1.33%)
Feb 11, 2021 9.170 9.700 8.680 9.040 4,972,048 -0.39(-4.14%)
Feb 10, 2021 10.15 10.37 8.620 9.430 9,770,699 -0.67(-6.63%)
Feb 09, 2021 10.56 11.10 9.940 10.10 13,020,979 -0.61(-5.70%)
Feb 08, 2021 9.420 11.45 9.210 10.71 28,341,183 +1.70(+18.87%)
Feb 05, 2021 8.520 9.700 7.890 9.010 20,883,700 +0.79(+9.61%)
Feb 04, 2021 7.860 8.500 7.450 8.220 9,987,429 +0.61(+8.02%)
Feb 03, 2021 7.100 7.800 6.960 7.610 8,851,672 +0.65(+9.34%)
Feb 02, 2021 7.080 7.540 6.820 6.960 7,646,381 +0.09(+1.31%)
Feb 01, 2021 6.600 7.300 6.280 6.870 7,600,668 +0.49(+7.68%)
Jan 29, 2021 7.110 7.430 6.130 6.380 6,698,000 -0.56(-8.07%)
Jan 28, 2021 7.700 8.090 6.500 6.940 8,276,297 -0.54(-7.22%)
Jan 27, 2021 7.330 9.150 7.180 7.480 20,279,566 -0.67(-8.22%)
Jan 26, 2021 6.870 8.490 6.470 8.150 22,041,667 +1.47(+22.01%)
Jan 25, 2021 7.070 7.370 5.830 6.680 12,709,780 +0.10(+1.52%)
Jan 22, 2021 6.430 7.240 6.210 6.580 12,972,100 -0.10(-1.50%)
Jan 21, 2021 6.020 7.470 5.780 6.680 23,968,489 +0.55(+8.97%)
Jan 20, 2021 6.510 6.540 5.600 6.130 23,323,098 -0.87(-12.43%)
Jan 19, 2021 5.130 7.070 4.960 7.000 45,351,841 +2.00(+40.00%)
Jan 15, 2021 5.040 5.290 4.700 5.000 10,463,000 +0.02(+0.40%)
Jan 14, 2021 5.160 5.160 4.960 4.980 7,293,812 -0.15(-2.92%)
Jan 13, 2021 5.470 5.660 5.100 5.130 9,332,589 -0.10(-1.91%)
Jan 12, 2021 5.020 5.490 4.950 5.230 10,984,696 +0.25(+5.02%)
Jan 11, 2021 5.050 5.090 4.820 4.980 3,345,580 -0.15(-2.92%)
Jan 08, 2021 5.500 5.520 5.070 5.130 6,918,500 +0.07(+1.38%)
Jan 07, 2021 5.190 5.450 5.050 5.060 7,298,562 +0.12(+2.43%)
Jan 06, 2021 5.050 5.340 4.830 4.940 10,707,141 -0.08(-1.59%)
Jan 05, 2021 5.180 5.470 4.970 5.020 3,515,024 -0.25(-4.74%)
Jan 04, 2021 5.000 5.400 4.940 5.270 2,098,714 +0.34(+6.90%)
Dec 31, 2020 4.930 4.930 4.930 2,558,473 -0.38(-7.16%)
Dec 30, 2020 4.980 5.480 4.950 5.310 2,558,473 +0.36(+7.27%)
Dec 29, 2020 5.240 5.270 4.820 4.950 3,769,283 -0.32(-6.07%)
Dec 28, 2020 5.470 5.530 5.160 5.270 2,468,968 -0.10(-1.86%)
Dec 24, 2020 5.540 5.640 5.240 5.370 2,088,700 -0.14(-2.54%)
Dec 23, 2020 5.910 6.420 5.330 5.510 9,823,335 -0.31(-5.33%)
Dec 22, 2020 5.230 5.831 5.150 5.820 7,973,675 +0.88(+17.81%)
Dec 21, 2020 4.740 4.960 4.610 4.940 3,366,016 +0.10(+2.07%)
Dec 18, 2020 5.060 5.085 4.840 4.840 2,522,900 -0.25(-4.91%)
Dec 17, 2020 4.610 5.300 4.500 5.090 5,079,347 +0.51(+11.14%)
Dec 16, 2020 4.620 4.700 4.370 4.580 2,796,767 -0.12(-2.55%)
Dec 15, 2020 4.830 4.850 4.610 4.700 2,453,701 -0.15(-3.09%)
Dec 14, 2020 4.970 5.000 4.750 4.850 1,671,104 -0.12(-2.41%)
Dec 11, 2020 5.180 5.200 4.810 4.970 2,319,500 -0.38(-7.10%)
Dec 10, 2020 5.050 5.400 5.030 5.350 2,206,849 +0.15(+2.88%)
Dec 09, 2020 5.600 5.610 5.050 5.200 3,345,547 -0.22(-4.06%)
Dec 08, 2020 5.910 5.960 5.260 5.420 5,197,758 -0.44(-7.51%)
Dec 07, 2020 6.110 6.240 5.820 5.860 4,737,079 -0.31(-5.02%)
Dec 04, 2020 6.190 6.295 5.860 6.170 3,171,500 +0.02(+0.33%)
Dec 03, 2020 6.280 6.440 6.050 6.150 2,961,676 -0.05(-0.81%)
Dec 02, 2020 6.220 6.330 5.800 6.200 3,859,810 -0.22(-3.43%)
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.