WWR

Westwater Resources Historical Data

WWR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 6.17 0.02 0.33% 6.23 6.295 5.86 3,124,386
Dec 03 2020 6.15 -0.05 -0.81% 6.28 6.44 6.05 2,954,429
Dec 02 2020 6.20 -0.22 -3.43% 6.20 6.3311 5.80 3,851,952
Dec 01 2020 6.42 -0.18 -2.73% 6.99 7.60 6.37 12,127,748
Nov 30 2020 6.60 0.85 14.78% 5.94 6.72 5.90 12,289,897
Nov 27 2020 5.75 0.00 +0.00% 5.94 5.9704 5.66 0
Nov 27 2020 5.75 0.01 0.17% 5.94 5.9704 5.66 2,229,180
Nov 26 2020 5.74 0.00 +0.00% 5.60 6.05 5.51 0
Nov 25 2020 5.74 -0.20 -3.37% 5.60 6.05 5.51 4,480,222
Nov 24 2020 5.94 -0.07 -1.16% 6.19 6.29 5.77 6,769,673
Nov 23 2020 6.01 -0.52 -7.96% 6.30 6.46 5.89 9,640,665
Nov 20 2020 6.53 0.69 11.82% 6.13 6.86 6.12 18,941,846
Nov 19 2020 5.84 0.75 14.73% 5.30 6.4386 5.13 21,553,909
Nov 18 2020 5.09 0.14 2.83% 5.13 5.94 5.04 14,215,982
Nov 17 2020 4.95 -1.32 -21.05% 5.50 5.56 4.86 14,262,866
Nov 16 2020 6.27 2.07 49.29% 4.31 6.30 4.22 35,688,634
Nov 13 2020 4.20 0.31 7.97% 4.03 4.34 3.95 9,307,671
Nov 12 2020 3.89 -0.25 -6.04% 4.05 4.48 3.83 8,153,183
Nov 11 2020 4.14 -0.02 -0.48% 4.20 4.23 4.02 2,185,402
Nov 10 2020 4.16 -0.35 -7.76% 4.49 4.54 4.11 3,955,618
Nov 09 2020 4.51 0.69 18.06% 3.98 4.59 3.85 9,059,258
Nov 06 2020 3.82 -0.33 -7.95% 4.12 4.13 3.81 6,043,760
Nov 05 2020 4.15 -0.06 -1.43% 4.12 4.33 4.0601 5,245,733
Nov 04 2020 4.21 -0.08 -1.86% 4.22 4.46 4.11 6,183,827
Nov 03 2020 4.29 0.30 7.52% 4.05 4.48 4.0301 6,263,412
Nov 02 2020 3.99 -0.11 -2.68% 4.10 4.29 3.97 2,917,924
Oct 30 2020 4.10 0.00 +0.00% 4.10 4.17 3.82 0
Oct 30 2020 4.10 -0.06 -1.44% 4.10 4.17 3.82 3,355,753
Oct 29 2020 4.16 0.10 2.46% 4.06 4.43 4.0501 3,573,455
Oct 28 2020 4.06 -0.50 -10.96% 4.17 4.55 4.00 4,609,500
Oct 27 2020 4.56 -0.21 -4.4% 4.78 5.05 4.35 10,018,766
Oct 26 2020 4.77 0.78 19.55% 3.92 4.85 3.75 20,886,407
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 0.00 +0.00% 12.24 12.88 10.14 0
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
Sep 25 2020 1.49 0.05 3.47% 1.42 1.73 1.42 5,509,106
Sep 24 2020 1.44 0.05 3.4% 1.40 1.58 1.3401 2,567,178
Sep 23 2020 1.3927 -0.24 -14.56% 1.45 1.75 1.34 4,826,639
Sep 22 2020 1.63 -0.14 -7.91% 1.73 1.75 1.59 925,756
Sep 21 2020 1.77 0.04 2.31% 1.79 1.82 1.68 954,396
Sep 18 2020 1.73 -0.02 -1.14% 1.73 1.89 1.71 2,369,509
Sep 17 2020 1.75 -0.06 -3.31% 1.75 1.782 1.67 468,673
Sep 16 2020 1.81 0.00 0.0% 1.81 1.83 1.76 414,616
Sep 15 2020 1.81 0.00 0.0% 1.81 1.8796 1.75 1,800,191
Sep 14 2020 1.81 0.10 5.85% 1.72 1.87 1.6635 3,062,326
Sep 11 2020 1.71 -0.04 -2.29% 1.74 1.79 1.64 475,078
Sep 10 2020 1.75 0.01 0.57% 1.79 1.79 1.66 384,267
Sep 09 2020 1.74 -0.06 -3.33% 1.81 1.925 1.73 1,114,049
Sep 08 2020 1.80 -0.02 -1.1% 1.73 2.15 1.73 431,939


Your Recent History
NASDAQ
WWR
Westwater ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.