WWR

Westwater Resources Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Westwater Resources Inc WWR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.06 -1.5% 3.93 09:37:42
Close Price Low Price High Price Open Price Previous Close
3.75 3.98 3.92 3.99
more quote information »

WWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.605.62813.754.338,412,242-1.67-29.82%
1 Month1.616514.501.527.0336,136,4422.31143.12%
3 Months2.3814.501.346.6313,084,2471.5565.13%
6 Months1.3414.501.28916.346,519,0502.59193.28%
1 Year3.2214.500.256.233,356,1110.7122.05%
3 Years1.0014.500.1255.021,479,8112.93293.0%
5 Years0.788914.500.1254.201,200,9613.14398.16%

WWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 3.99 -0.06 -1.48% 4.11 4.26 3.92 6,024,092
Oct 22 2020 4.05 -0.18 -4.26% 4.14 4.55 4.01 6,551,708
Oct 21 2020 4.23 -0.27 -6.0% 4.28 4.40 3.92 7,806,431
Oct 20 2020 4.50 -0.12 -2.6% 4.63 5.16 4.42 13,264,588
Oct 19 2020 4.62 -1.14 -19.79% 5.60 5.6281 4.49 8,414,391
Oct 16 2020 5.76 -0.38 -6.19% 6.01 6.35 5.70 8,306,427
Oct 15 2020 6.14 0.07 1.15% 5.83 6.74 5.66 12,329,633
Oct 14 2020 6.07 0.07 1.17% 6.36 6.48 5.8102 10,940,036
Oct 13 2020 6.00 -1.50 -20.0% 6.92 6.98 5.9701 10,547,401
Oct 12 2020 7.50 -0.50 -6.25% 8.00 8.10 7.20 8,309,923
Oct 09 2020 8.00 0.20 2.56% 9.02 9.12 7.07 28,664,477
Oct 08 2020 7.80 -3.87 -33.16% 10.65 11.25 7.61 23,502,180
Oct 07 2020 11.67 -0.05 -0.43% 12.24 12.88 10.14 35,024,913
Oct 06 2020 11.72 3.46 41.89% 12.50 14.50 9.30 120,509,661
Oct 05 2020 8.2602 3.84 86.88% 4.82 9.20 4.60 196,721,871
Oct 02 2020 4.42 1.46 49.32% 2.70 5.62 2.67 98,061,047
Oct 01 2020 2.96 0.45 17.93% 3.32 3.34 2.65 27,675,720
Sep 30 2020 2.51 0.21 9.13% 2.04 2.53 2.0011 5,770,811
Sep 29 2020 2.30 0.33 16.75% 2.59 2.65 2.06 30,200,278
Sep 28 2020 1.97 0.48 32.21% 1.6165 2.23 1.52 64,103,244
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.