Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources, Inc. - Common Stock (NY:WWR)

0.4856 -0.0043 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 0.4910 0.5123 0.4800 0.4856 842,725 -0.00(-0.88%)
May 12, 2025 0.5300 0.5301 0.4810 0.4899 1,107,883 -0.03(-6.53%)
May 09, 2025 0.5107 0.5249 0.5053 0.5241 316,101 +0.01(+1.37%)
May 08, 2025 0.5000 0.5207 0.4950 0.5170 615,713 +0.02(+4.44%)
May 07, 2025 0.5150 0.5150 0.4900 0.4950 1,292,268 +0.01(+2.29%)
May 06, 2025 0.4890 0.4890 0.4760 0.4839 262,482 -0.01(-1.04%)
May 05, 2025 0.4949 0.4993 0.4780 0.4890 351,028 +0.00(+0.08%)
May 02, 2025 0.4846 0.4898 0.4790 0.4886 260,478 +0.00(+0.64%)
May 01, 2025 0.4920 0.4999 0.4780 0.4855 478,997 +0.00(+0.00%)
Apr 30, 2025 0.4973 0.5003 0.4780 0.4855 458,650 -0.02(-3.17%)
Apr 29, 2025 0.5000 0.5089 0.4950 0.5014 364,129 -0.00(-0.87%)
Apr 28, 2025 0.5200 0.5244 0.4927 0.5058 296,865 +0.01(+1.16%)
Apr 25, 2025 0.5200 0.5288 0.4922 0.5000 755,518 -0.02(-3.86%)
Apr 24, 2025 0.5200 0.5582 0.5100 0.5201 1,175,541 -0.00(-0.42%)
Apr 23, 2025 0.5000 0.5291 0.5000 0.5223 355,757 +0.02(+3.78%)
Apr 22, 2025 0.5030 0.5276 0.4951 0.5033 278,779 -0.01(-1.12%)
Apr 21, 2025 0.5540 0.5849 0.4910 0.5090 852,549 -0.04(-7.79%)
Apr 17, 2025 0.6200 0.6319 0.5410 0.5520 2,253,382 -0.05(-8.00%)
Apr 16, 2025 0.5418 0.6327 0.5418 0.6000 4,873,051 +0.06(+10.84%)
Apr 15, 2025 0.5600 0.5750 0.5207 0.5413 446,666 -0.01(-1.67%)
Apr 14, 2025 0.5600 0.5790 0.5339 0.5505 617,531 +0.01(+1.94%)
Apr 11, 2025 0.5400 0.5403 0.5189 0.5400 253,268 +0.02(+2.88%)
Apr 10, 2025 0.5300 0.5399 0.5056 0.5249 253,470 +0.00(+0.94%)
Apr 09, 2025 0.5000 0.5345 0.5000 0.5200 438,477 +0.04(+8.38%)
Apr 08, 2025 0.5021 0.5399 0.4535 0.4798 1,479,386 -0.03(-5.90%)
Apr 07, 2025 0.5026 0.5381 0.4800 0.5099 751,000 -0.01(-1.43%)
Apr 04, 2025 0.5300 0.5650 0.4920 0.5173 645,845 -0.03(-4.75%)
Apr 03, 2025 0.5600 0.5749 0.5317 0.5431 317,190 -0.02(-3.38%)
Apr 02, 2025 0.5800 0.5866 0.5571 0.5621 260,425 -0.01(-1.59%)
Apr 01, 2025 0.5700 0.6070 0.5361 0.5712 1,370,766 +0.02(+3.59%)
Mar 31, 2025 0.5862 0.5862 0.5301 0.5514 263,777 -0.00(-0.20%)
Mar 28, 2025 0.5596 0.5744 0.5300 0.5525 442,510 -0.00(-0.65%)
Mar 27, 2025 0.5700 0.5730 0.5501 0.5561 206,329 -0.01(-1.31%)
Mar 26, 2025 0.6050 0.6050 0.5551 0.5635 397,633 -0.04(-6.08%)
Mar 25, 2025 0.6100 0.6201 0.5928 0.6000 291,034 -0.02(-2.83%)
Mar 24, 2025 0.6204 0.6400 0.6069 0.6175 827,414 +0.01(+1.73%)
Mar 21, 2025 0.5900 0.6310 0.5499 0.6070 1,111,565 -0.03(-4.11%)
Mar 20, 2025 0.6300 0.6490 0.6100 0.6330 300,314 -0.00(-0.08%)
Mar 19, 2025 0.6200 0.6399 0.6075 0.6335 309,496 +0.02(+3.72%)
Mar 18, 2025 0.6500 0.6550 0.6020 0.6108 527,411 -0.04(-6.16%)
Mar 17, 2025 0.6310 0.6558 0.6020 0.6509 533,254 +0.02(+3.75%)
Mar 14, 2025 0.6021 0.6600 0.6021 0.6274 546,353 +0.03(+5.41%)
Mar 13, 2025 0.6401 0.6401 0.5608 0.5952 951,427 -0.04(-6.59%)
Mar 12, 2025 0.6600 0.6863 0.6100 0.6372 838,981 +0.02(+2.77%)
Mar 11, 2025 0.6010 0.6400 0.5800 0.6200 1,177,399 +0.05(+9.44%)
Mar 10, 2025 0.6300 0.6300 0.5621 0.5665 494,960 -0.06(-9.46%)
Mar 07, 2025 0.6700 0.6835 0.6000 0.6257 660,042 -0.04(-5.95%)
Mar 06, 2025 0.6800 0.6998 0.6410 0.6653 352,212 -0.01(-2.00%)
Mar 05, 2025 0.7000 0.7000 0.6610 0.6789 617,535 +0.03(+4.45%)
Mar 04, 2025 0.6500 0.6610 0.6310 0.6500 398,576 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.