NYSE American - Delayed Quote USD

Westwater Resources, Inc. (WWR)

Compare
0.5454 +0.0054 (+1.00%)
At close: 4:00 PM EST
0.5572 +0.01 (+2.16%)
After hours: 5:13 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.5430 0.5600 0.5308 0.5454 0.5454 179,019
Nov 21, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 175,100
Nov 20, 2024 0.5400 0.5600 0.5300 0.5500 0.5500 172,900
Nov 19, 2024 0.5400 0.5500 0.5300 0.5400 0.5400 120,100
Nov 18, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 179,500
Nov 15, 2024 0.5900 0.5900 0.5400 0.5500 0.5500 183,700
Nov 14, 2024 0.5700 0.6000 0.5500 0.5600 0.5600 108,100
Nov 13, 2024 0.5300 0.5600 0.5300 0.5500 0.5500 218,600
Nov 12, 2024 0.5500 0.5700 0.5300 0.5500 0.5500 295,300
Nov 11, 2024 0.5800 0.5800 0.5500 0.5600 0.5600 228,400
Nov 8, 2024 0.5900 0.6000 0.5800 0.5900 0.5900 242,800
Nov 7, 2024 0.5600 0.6000 0.5500 0.5900 0.5900 553,000
Nov 6, 2024 0.5700 0.5900 0.5500 0.5700 0.5700 212,500
Nov 5, 2024 0.5700 0.5800 0.5700 0.5700 0.5700 118,100
Nov 4, 2024 0.6000 0.6000 0.5500 0.5700 0.5700 358,800
Nov 1, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 243,700
Oct 31, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 263,200
Oct 30, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 158,900
Oct 29, 2024 0.6300 0.6300 0.6000 0.6200 0.6200 288,800
Oct 28, 2024 0.6000 0.6200 0.6000 0.6200 0.6200 280,800
Oct 25, 2024 0.6800 0.6800 0.5600 0.6100 0.6100 696,300
Oct 24, 2024 0.6900 0.7000 0.6300 0.6800 0.6800 790,600
Oct 23, 2024 0.6100 0.6900 0.5900 0.6800 0.6800 2,721,000
Oct 22, 2024 0.6300 0.6400 0.5500 0.5900 0.5900 1,547,300
Oct 21, 2024 0.5200 0.6200 0.5200 0.6100 0.6100 3,797,800
Oct 18, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 250,400
Oct 17, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 93,300
Oct 16, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 234,200
Oct 15, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 84,600
Oct 14, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 101,100
Oct 11, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 77,000
Oct 10, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 103,800
Oct 9, 2024 0.5300 0.5300 0.5100 0.5200 0.5200 142,100
Oct 8, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 79,200
Oct 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 213,700
Oct 4, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 116,800
Oct 3, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 55,500
Oct 2, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 129,200
Oct 1, 2024 0.5200 0.5300 0.5100 0.5100 0.5100 53,600
Sep 30, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 64,000
Sep 27, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 81,000
Sep 26, 2024 0.5200 0.5400 0.5100 0.5200 0.5200 181,900
Sep 25, 2024 0.5600 0.5600 0.5300 0.5400 0.5400 87,900
Sep 24, 2024 0.5500 0.5500 0.5400 0.5500 0.5500 204,900
Sep 23, 2024 0.5400 0.5500 0.5400 0.5500 0.5500 217,300
Sep 20, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 246,800
Sep 19, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 143,200
Sep 18, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 186,200
Sep 17, 2024 0.5300 0.5300 0.5200 0.5200 0.5200 219,000
Sep 16, 2024 0.5300 0.5400 0.5100 0.5100 0.5100 59,100
Sep 13, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 94,500
Sep 12, 2024 0.5200 0.5200 0.5000 0.5200 0.5200 236,500
Sep 11, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 60,200
Sep 10, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 106,200
Sep 9, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 65,500
Sep 6, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 88,600
Sep 5, 2024 0.5200 0.5300 0.5200 0.5200 0.5200 83,900
Sep 4, 2024 0.5400 0.5400 0.5100 0.5200 0.5200 124,700
Sep 3, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 118,400
Aug 30, 2024 0.5300 0.5400 0.5200 0.5400 0.5400 115,000
Aug 29, 2024 0.5200 0.5400 0.5200 0.5400 0.5400 63,900
Aug 28, 2024 0.5300 0.5400 0.5200 0.5300 0.5300 53,500
Aug 27, 2024 0.5300 0.5500 0.5300 0.5400 0.5400 78,300
Aug 26, 2024 0.5200 0.5600 0.5200 0.5400 0.5400 184,600
Aug 23, 2024 0.5100 0.5100 0.5000 0.5100 0.5100 38,400
Aug 22, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 145,100
Aug 21, 2024 0.5100 0.5300 0.5100 0.5100 0.5100 116,200
Aug 20, 2024 0.5000 0.5400 0.5000 0.5200 0.5200 344,800
Aug 19, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 91,600
Aug 16, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 134,200
Aug 15, 2024 0.5000 0.5100 0.4900 0.5000 0.5000 197,200
Aug 14, 2024 0.5200 0.5200 0.4900 0.5000 0.5000 79,200
Aug 13, 2024 0.4800 0.5200 0.4600 0.5200 0.5200 295,000
Aug 12, 2024 0.5000 0.5100 0.4700 0.4700 0.4700 97,700
Aug 9, 2024 0.4800 0.5100 0.4800 0.4900 0.4900 268,600
Aug 8, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 115,600
Aug 7, 2024 0.4800 0.5000 0.4700 0.4700 0.4700 110,900
Aug 6, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 70,300
Aug 5, 2024 0.4700 0.4800 0.4500 0.4600 0.4600 260,200
Aug 2, 2024 0.5000 0.5100 0.4800 0.4800 0.4800 253,300
Aug 1, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 70,100
Jul 31, 2024 0.5000 0.5200 0.5000 0.5100 0.5100 51,900
Jul 30, 2024 0.5400 0.5400 0.5000 0.5100 0.5100 120,100
Jul 29, 2024 0.5200 0.5300 0.5200 0.5300 0.5300 48,900
Jul 26, 2024 0.5500 0.5500 0.5100 0.5200 0.5200 90,500
Jul 25, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 88,800
Jul 24, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 44,500
Jul 23, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 140,300
Jul 22, 2024 0.5600 0.5600 0.5200 0.5300 0.5300 218,000
Jul 19, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 109,400
Jul 18, 2024 0.5900 0.5900 0.5100 0.5100 0.5100 500,300
Jul 17, 2024 0.5300 0.5700 0.5300 0.5600 0.5600 537,900
Jul 16, 2024 0.4800 0.5300 0.4800 0.5200 0.5200 267,200
Jul 15, 2024 0.4800 0.5100 0.4800 0.4900 0.4900 139,000
Jul 12, 2024 0.4700 0.4900 0.4700 0.4900 0.4900 114,100
Jul 11, 2024 0.4800 0.4900 0.4600 0.4600 0.4600 86,700
Jul 10, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 80,700
Jul 9, 2024 0.4700 0.4800 0.4600 0.4700 0.4700 63,900
Jul 8, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 73,500
Jul 5, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 65,200
Jul 3, 2024 0.4700 0.4800 0.4600 0.4800 0.4800 66,700
Jul 2, 2024 0.4700 0.4900 0.4700 0.4700 0.4700 87,200
Jul 1, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 91,400
Jun 28, 2024 0.5200 0.5200 0.4700 0.4800 0.4800 101,300
Jun 27, 2024 0.5000 0.5100 0.4600 0.4800 0.4800 220,300
Jun 26, 2024 0.4800 0.4900 0.4500 0.4800 0.4800 129,400
Jun 25, 2024 0.4600 0.4800 0.4500 0.4500 0.4500 90,200
Jun 24, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 81,600
Jun 21, 2024 0.4500 0.4900 0.4500 0.4900 0.4900 278,100
Jun 20, 2024 0.4700 0.4900 0.4500 0.4500 0.4500 135,000
Jun 18, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 160,000
Jun 17, 2024 0.5000 0.5100 0.4800 0.4900 0.4900 138,900
Jun 14, 2024 0.5000 0.5200 0.4800 0.4900 0.4900 165,400
Jun 13, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 158,800
Jun 12, 2024 0.5200 0.5300 0.5000 0.5100 0.5100 196,900
Jun 11, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 157,700
Jun 10, 2024 0.5500 0.5600 0.5200 0.5200 0.5200 205,200
Jun 7, 2024 0.5500 0.5700 0.5100 0.5500 0.5500 236,800
Jun 6, 2024 0.5900 0.6000 0.5500 0.5700 0.5700 185,700
Jun 5, 2024 0.5800 0.6100 0.5700 0.6000 0.6000 415,900
Jun 4, 2024 0.6000 0.6000 0.5400 0.5700 0.5700 264,400
Jun 3, 2024 0.5200 0.5800 0.5200 0.5700 0.5700 500,800
May 31, 2024 0.4900 0.5200 0.4800 0.5000 0.5000 242,800
May 30, 2024 0.4700 0.4900 0.4700 0.4800 0.4800 81,300
May 29, 2024 0.4900 0.5000 0.4700 0.4700 0.4700 180,000
May 28, 2024 0.4900 0.4900 0.4700 0.4800 0.4800 139,700
May 24, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 103,500
May 23, 2024 0.4800 0.4900 0.4700 0.4800 0.4800 81,500
May 22, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 128,800
May 21, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 107,800
May 20, 2024 0.4900 0.5100 0.4700 0.4800 0.4800 254,400
May 17, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 153,400
May 16, 2024 0.5000 0.5000 0.4700 0.4800 0.4800 100,600
May 15, 2024 0.5000 0.5000 0.4600 0.4800 0.4800 315,400
May 14, 2024 0.4600 0.4900 0.4200 0.4500 0.4500 203,700
May 13, 2024 0.4700 0.4900 0.4300 0.4600 0.4600 293,400
May 10, 2024 0.4800 0.4900 0.4600 0.4700 0.4700 166,400
May 9, 2024 0.5200 0.5200 0.4500 0.4900 0.4900 109,000
May 8, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 91,000
May 7, 2024 0.4800 0.5100 0.4800 0.4900 0.4900 181,700
May 6, 2024 0.4400 0.4900 0.4400 0.4800 0.4800 156,800
May 3, 2024 0.4400 0.4400 0.4300 0.4400 0.4400 68,800
May 2, 2024 0.4500 0.4600 0.4400 0.4400 0.4400 86,700
May 1, 2024 0.4400 0.4500 0.4300 0.4500 0.4500 58,600
Apr 30, 2024 0.4400 0.4400 0.4200 0.4400 0.4400 79,400
Apr 29, 2024 0.4500 0.4500 0.4300 0.4400 0.4400 100,100
Apr 26, 2024 0.4300 0.4500 0.4300 0.4400 0.4400 40,700
Apr 25, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 43,100
Apr 24, 2024 0.4300 0.4400 0.4200 0.4400 0.4400 83,800
Apr 23, 2024 0.4400 0.4400 0.4100 0.4300 0.4300 146,800
Apr 22, 2024 0.4500 0.4600 0.4000 0.4100 0.4100 315,400
Apr 19, 2024 0.4500 0.4600 0.4400 0.4500 0.4500 69,700
Apr 18, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 122,300
Apr 17, 2024 0.4600 0.4700 0.4500 0.4600 0.4600 181,900
Apr 16, 2024 0.4800 0.4800 0.4500 0.4600 0.4600 222,000
Apr 15, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 109,300
Apr 12, 2024 0.4700 0.4800 0.4600 0.4700 0.4700 134,700
Apr 11, 2024 0.4800 0.4900 0.4600 0.4800 0.4800 120,500
Apr 10, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 154,500
Apr 9, 2024 0.4700 0.4800 0.4500 0.4600 0.4600 334,300
Apr 8, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 116,300
Apr 5, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 145,200
Apr 4, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 112,300
Apr 3, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 120,400
Apr 2, 2024 0.5000 0.5000 0.4700 0.4900 0.4900 169,300
Apr 1, 2024 0.5100 0.5100 0.4800 0.4900 0.4900 263,100
Mar 28, 2024 0.4900 0.5200 0.4800 0.4900 0.4900 186,600
Mar 27, 2024 0.4500 0.5200 0.4500 0.4900 0.4900 245,500
Mar 26, 2024 0.5000 0.5000 0.4900 0.5000 0.5000 80,000
Mar 25, 2024 0.5100 0.5300 0.4900 0.4900 0.4900 181,900
Mar 22, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 140,000
Mar 21, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 123,000
Mar 20, 2024 0.5200 0.5600 0.5100 0.5300 0.5300 519,100
Mar 19, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 281,500
Mar 18, 2024 0.4800 0.5000 0.4700 0.4800 0.4800 228,100
Mar 15, 2024 0.4900 0.4900 0.4700 0.4700 0.4700 192,100
Mar 14, 2024 0.5000 0.5000 0.4600 0.4700 0.4700 211,200
Mar 13, 2024 0.4800 0.5000 0.4800 0.4800 0.4800 198,800
Mar 12, 2024 0.5000 0.5200 0.4700 0.4800 0.4800 442,500
Mar 11, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 297,700
Mar 8, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 147,000
Mar 7, 2024 0.5000 0.5000 0.4900 0.4900 0.4900 132,900
Mar 6, 2024 0.5100 0.5200 0.4900 0.5000 0.5000 231,400
Mar 5, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 168,700
Mar 4, 2024 0.5200 0.5300 0.5000 0.5100 0.5100 254,800
Mar 1, 2024 0.5100 0.5300 0.5100 0.5200 0.5200 156,100
Feb 29, 2024 0.5200 0.5300 0.5000 0.5200 0.5200 230,500
Feb 28, 2024 0.5200 0.5400 0.5100 0.5400 0.5400 219,700
Feb 27, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 184,400
Feb 26, 2024 0.5000 0.5100 0.5000 0.5000 0.5000 108,200
Feb 23, 2024 0.5100 0.5300 0.5000 0.5000 0.5000 157,000
Feb 22, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 144,100
Feb 21, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 229,000
Feb 20, 2024 0.5500 0.5500 0.5100 0.5300 0.5300 231,700
Feb 16, 2024 0.5500 0.5600 0.5300 0.5400 0.5400 242,600
Feb 15, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 126,600
Feb 14, 2024 0.5300 0.5600 0.5300 0.5400 0.5400 257,700
Feb 13, 2024 0.5300 0.5400 0.5100 0.5200 0.5200 149,200
Feb 12, 2024 0.5300 0.5500 0.5100 0.5400 0.5400 284,300
Feb 9, 2024 0.5300 0.5300 0.5000 0.5200 0.5200 417,800
Feb 8, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 243,600
Feb 7, 2024 0.5400 0.5400 0.5100 0.5200 0.5200 262,500
Feb 6, 2024 0.5700 0.5700 0.5300 0.5300 0.5300 256,700
Feb 5, 2024 0.5000 0.6000 0.5000 0.5600 0.5600 910,300
Feb 2, 2024 0.5100 0.5100 0.4900 0.5100 0.5100 122,100
Feb 1, 2024 0.4900 0.5100 0.4900 0.5000 0.5000 171,100
Jan 31, 2024 0.5000 0.5200 0.4900 0.4900 0.4900 103,000
Jan 30, 2024 0.5100 0.5200 0.5100 0.5100 0.5100 112,600
Jan 29, 2024 0.5100 0.5200 0.5000 0.5100 0.5100 168,500
Jan 26, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 127,900
Jan 25, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 130,100
Jan 24, 2024 0.5000 0.5200 0.4800 0.4800 0.4800 157,800
Jan 23, 2024 0.4900 0.5300 0.4800 0.5000 0.5000 275,900
Jan 22, 2024 0.5000 0.5100 0.4800 0.4800 0.4800 323,700
Jan 19, 2024 0.5100 0.5300 0.5000 0.5100 0.5100 121,500
Jan 18, 2024 0.5200 0.5300 0.5100 0.5200 0.5200 147,500
Jan 17, 2024 0.5200 0.5300 0.5100 0.5300 0.5300 174,600
Jan 16, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 176,600
Jan 12, 2024 0.5600 0.5700 0.5400 0.5400 0.5400 145,400
Jan 11, 2024 0.5600 0.5600 0.5500 0.5600 0.5600 159,200
Jan 10, 2024 0.5500 0.5700 0.5500 0.5600 0.5600 66,000
Jan 9, 2024 0.5600 0.5600 0.5400 0.5500 0.5500 165,700
Jan 8, 2024 0.5500 0.5600 0.5400 0.5500 0.5500 91,000
Jan 5, 2024 0.5900 0.5900 0.5500 0.5600 0.5600 270,700
Jan 4, 2024 0.5700 0.5900 0.5600 0.5700 0.5700 109,100
Jan 3, 2024 0.5900 0.6000 0.5600 0.5700 0.5700 326,900
Jan 2, 2024 0.5700 0.6000 0.5700 0.5900 0.5900 311,600
Dec 29, 2023 0.5700 0.5800 0.5400 0.5600 0.5600 597,400
Dec 28, 2023 0.5700 0.5900 0.5700 0.5700 0.5700 223,000
Dec 27, 2023 0.6000 0.6100 0.5700 0.5800 0.5800 413,400
Dec 26, 2023 0.5900 0.6100 0.5900 0.6000 0.6000 215,000
Dec 22, 2023 0.6000 0.6100 0.5700 0.6000 0.6000 130,700
Dec 21, 2023 0.6000 0.6200 0.5800 0.5800 0.5800 321,700
Dec 20, 2023 0.5800 0.5900 0.5700 0.5800 0.5800 203,900
Dec 19, 2023 0.5900 0.6100 0.5800 0.5800 0.5800 267,500
Dec 18, 2023 0.6300 0.6600 0.5800 0.6000 0.6000 874,300
Dec 15, 2023 0.6600 0.7600 0.6400 0.6400 0.6400 198,400
Dec 14, 2023 0.7500 0.7800 0.6600 0.7000 0.7000 554,000
Dec 13, 2023 0.6200 0.7400 0.6200 0.7200 0.7200 698,300
Dec 12, 2023 0.6000 0.6500 0.6000 0.6200 0.6200 214,300
Dec 11, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 153,300
Dec 8, 2023 0.6200 0.6200 0.6000 0.6200 0.6200 138,300
Dec 7, 2023 0.6100 0.6200 0.6000 0.6200 0.6200 120,100
Dec 6, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 137,900
Dec 5, 2023 0.6100 0.6400 0.6100 0.6100 0.6100 165,000
Dec 4, 2023 0.6000 0.6200 0.6000 0.6000 0.6000 176,000
Dec 1, 2023 0.5900 0.6100 0.5900 0.5900 0.5900 157,900
Nov 30, 2023 0.6000 0.6200 0.5900 0.6100 0.6100 114,200
Nov 29, 2023 0.6000 0.6200 0.6000 0.6100 0.6100 83,600
Nov 28, 2023 0.5900 0.6100 0.5900 0.6000 0.6000 194,300
Nov 27, 2023 0.6400 0.6400 0.6000 0.6000 0.6000 138,400
Nov 24, 2023 0.6100 0.6500 0.6100 0.6400 0.6400 59,000

Related Tickers