Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
AMEX
Westwater Resources Inc (WWR)
Westwater Resources Inc (WWR) Historical

WWR Westwater Resources Inc

0.45

-0.0085 (-1.85%)

Apr 18 2024 - Closed

Delayed by 15 minutes

WWR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.4497	-0.0088	-1.92%	0.46	0.46	0.441	119,848
Apr 17 2024	0.4585	-0.0051	-1.10%	0.46	0.4674	0.45	180,288
Apr 16 2024	0.4636	-0.0053	-1.13%	0.4799	0.4799	0.451	222,035
Apr 15 2024	0.4689	0.0019	0.41%	0.4739	0.4739	0.4605	109,038
Apr 12 2024	0.467	-0.013	-2.71%	0.4747	0.4799	0.463	134,659
Apr 11 2024	0.48	0.0083	1.76%	0.4789	0.4881	0.463	120,494
Apr 10 2024	0.4717	0.0121	2.63%	0.4551	0.4778	0.4551	154,244
Apr 09 2024	0.4596	-0.0109	-2.32%	0.47	0.4787	0.453	334,273
Apr 08 2024	0.4705	-0.004	-0.84%	0.4805	0.4809	0.47	115,878
Apr 05 2024	0.4745	-0.004	-0.84%	0.477	0.477	0.469	145,212
Apr 04 2024	0.4785	-0.0033	-0.68%	0.48	0.4848	0.4759	112,301
Apr 03 2024	0.4818	-0.0082	-1.67%	0.49	0.4925	0.4755	120,271
Apr 02 2024	0.49	-0.0035	-0.71%	0.4989	0.50	0.471	169,254
Apr 01 2024	0.4935	0.0035	0.71%	0.5121	0.513	0.48	260,035
Mar 28 2024	0.49	-0.001	-0.20%	0.49	0.519	0.480001	186,566
Mar 27 2024	0.491	-0.008	-1.60%	0.45	0.5175	0.45	245,252
Mar 26 2024	0.499	0.0119	2.44%	0.50	0.5018	0.487	80,030
Mar 25 2024	0.4871	-0.0229	-4.49%	0.51	0.529999	0.487	181,867
Mar 22 2024	0.51	0.006	1.19%	0.5067	0.525051	0.5041	140,051
Mar 21 2024	0.504	-0.026	-4.91%	0.5182	0.52	0.504	122,733
Mar 20 2024	0.53	0.0447	9.21%	0.52	0.55695	0.508081	518,184
Mar 19 2024	0.4853	0.0051	1.06%	0.4802	0.50	0.4802	252,070
Mar 18 2024	0.4802	0.0102	2.17%	0.4793	0.4998	0.4741	227,759
Mar 15 2024	0.47	0.0001	0.02%	0.49	0.49	0.47	192,312
Mar 14 2024	0.4699	-0.0073	-1.53%	0.499	0.499	0.46	207,833
Mar 13 2024	0.4772	-0.0028	-0.58%	0.4808	0.496	0.477	195,796
Mar 12 2024	0.48	-0.016	-3.23%	0.496	0.5159	0.471	442,126
Mar 11 2024	0.496	-0.0039	-0.78%	0.506	0.515	0.495	296,935
Mar 08 2024	0.4999	0.0098	2.00%	0.49	0.5063	0.49	147,014
Mar 07 2024	0.4901	-0.0143	-2.84%	0.495	0.502	0.49	132,901
Mar 06 2024	0.5044	-0.0036	-0.71%	0.506	0.5221	0.4943	229,813
Mar 05 2024	0.508	0.001	0.20%	0.51	0.5271	0.50	168,691
Mar 04 2024	0.507	-0.0153	-2.93%	0.5213	0.529	0.4977	254,383
Mar 01 2024	0.5223	-0.002	-0.38%	0.511	0.53	0.51	156,067
Feb 29 2024	0.5243	-0.0107	-2.00%	0.522	0.53	0.50	229,562
Feb 28 2024	0.535	0.0182	3.52%	0.523	0.535	0.5105	219,359
Feb 27 2024	0.5168	0.0168	3.36%	0.50	0.52	0.50	181,678
Feb 26 2024	0.50	0.00	0.00%	0.498	0.5096	0.495	108,160
Feb 23 2024	0.50	0.00	0.00%	0.5141	0.53	0.495	157,003
Feb 22 2024	0.50	0.0006	0.12%	0.513	0.513	0.497	144,053
Feb 21 2024	0.4994	-0.0256	-4.88%	0.5351	0.54	0.495	228,963
Feb 20 2024	0.525	-0.0162	-2.99%	0.545	0.545	0.510548	231,734
Feb 16 2024	0.5412	-0.0073	-1.33%	0.5527	0.5552	0.532	242,743
Feb 15 2024	0.5485	0.0039	0.72%	0.5502	0.56	0.5423	126,101
Feb 14 2024	0.5446	0.0246	4.73%	0.53	0.56	0.5266	257,666
Feb 13 2024	0.52	-0.015	-2.80%	0.528	0.5415	0.5115	149,177
Feb 12 2024	0.535	0.011	2.10%	0.5282	0.547	0.505	284,342
Feb 09 2024	0.524	0.014	2.75%	0.53	0.53	0.50	417,941
Feb 08 2024	0.51	-0.0067	-1.30%	0.5275	0.5275	0.5073	243,403
Feb 07 2024	0.5167	-0.0166	-3.11%	0.54	0.54	0.51	262,490
Feb 06 2024	0.5333	-0.0267	-4.77%	0.569	0.5725	0.525	256,653
Feb 05 2024	0.56	0.053	10.45%	0.50	0.5953	0.50	902,828
Feb 02 2024	0.507	0.0071	1.42%	0.509	0.5128	0.491	122,117
Feb 01 2024	0.4999	0.0089	1.81%	0.4943	0.51	0.4901	170,932
Jan 31 2024	0.491	-0.019	-3.73%	0.50	0.52	0.4905	103,022
Jan 30 2024	0.51	0.0043	0.85%	0.51	0.52	0.5057	110,491
Jan 29 2024	0.5057	-0.0043	-0.84%	0.51	0.5199	0.500198	166,851
Jan 26 2024	0.51	0.0219	4.49%	0.49	0.5199	0.4881	127,901
Jan 25 2024	0.4881	0.0036	0.74%	0.482	0.4973	0.48	130,096
Jan 24 2024	0.4845	-0.019	-3.77%	0.5035	0.5217	0.4845	156,231
Jan 23 2024	0.5035	0.0219	4.55%	0.4876	0.5279	0.4811	275,863
Jan 22 2024	0.4816	-0.0281	-5.51%	0.501	0.508	0.4815	323,691

Westwater Resources

Delayed Upgrade Clock