Westwater Resources, Inc. (WWR)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.4460

-0.0037

(-0.82%)

At close: 04:00PM EDT

0.4598

+0.01

(+3.09%)

After hours:

07:10PM EDT

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4500	0.4600	0.4400	0.4500	0.4500	69,700
18 Apr 2024	0.4600	0.4600	0.4400	0.4500	0.4500	122,300
17 Apr 2024	0.4600	0.4700	0.4500	0.4600	0.4600	181,900
16 Apr 2024	0.4800	0.4800	0.4500	0.4600	0.4600	222,000
15 Apr 2024	0.4700	0.4700	0.4600	0.4700	0.4700	109,300
12 Apr 2024	0.4700	0.4800	0.4600	0.4700	0.4700	134,700
11 Apr 2024	0.4800	0.4900	0.4600	0.4800	0.4800	120,500
10 Apr 2024	0.4600	0.4800	0.4600	0.4700	0.4700	154,500
09 Apr 2024	0.4700	0.4800	0.4500	0.4600	0.4600	334,300
08 Apr 2024	0.4800	0.4800	0.4700	0.4700	0.4700	116,300
05 Apr 2024	0.4800	0.4800	0.4700	0.4700	0.4700	145,200
04 Apr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	112,300
03 Apr 2024	0.4900	0.4900	0.4800	0.4800	0.4800	120,400
02 Apr 2024	0.5000	0.5000	0.4700	0.4900	0.4900	169,300
01 Apr 2024	0.5100	0.5100	0.4800	0.4900	0.4900	263,100
28 Mar 2024	0.4900	0.5200	0.4800	0.4900	0.4900	186,600
27 Mar 2024	0.4500	0.5200	0.4500	0.4900	0.4900	245,500
26 Mar 2024	0.5000	0.5000	0.4900	0.5000	0.5000	80,000
25 Mar 2024	0.5100	0.5300	0.4900	0.4900	0.4900	181,900
22 Mar 2024	0.5100	0.5300	0.5000	0.5100	0.5100	140,000
21 Mar 2024	0.5200	0.5200	0.5000	0.5000	0.5000	123,000
20 Mar 2024	0.5200	0.5600	0.5100	0.5300	0.5300	519,100
19 Mar 2024	0.4800	0.5000	0.4800	0.4900	0.4900	281,500
18 Mar 2024	0.4800	0.5000	0.4700	0.4800	0.4800	228,100
15 Mar 2024	0.4900	0.4900	0.4700	0.4700	0.4700	192,100
14 Mar 2024	0.5000	0.5000	0.4600	0.4700	0.4700	211,200
13 Mar 2024	0.4800	0.5000	0.4800	0.4800	0.4800	198,800
12 Mar 2024	0.5000	0.5200	0.4700	0.4800	0.4800	442,500
11 Mar 2024	0.5100	0.5200	0.5000	0.5000	0.5000	297,700
08 Mar 2024	0.4900	0.5100	0.4900	0.5000	0.5000	147,000
07 Mar 2024	0.5000	0.5000	0.4900	0.4900	0.4900	132,900
06 Mar 2024	0.5100	0.5200	0.4900	0.5000	0.5000	231,400
05 Mar 2024	0.5100	0.5300	0.5000	0.5100	0.5100	168,700
04 Mar 2024	0.5200	0.5300	0.5000	0.5100	0.5100	254,800
01 Mar 2024	0.5100	0.5300	0.5100	0.5200	0.5200	156,100
29 Feb 2024	0.5200	0.5300	0.5000	0.5200	0.5200	230,500
28 Feb 2024	0.5200	0.5400	0.5100	0.5400	0.5400	219,700
27 Feb 2024	0.5000	0.5200	0.5000	0.5200	0.5200	184,400
26 Feb 2024	0.5000	0.5100	0.5000	0.5000	0.5000	108,200
23 Feb 2024	0.5100	0.5300	0.5000	0.5000	0.5000	157,000
22 Feb 2024	0.5100	0.5100	0.5000	0.5000	0.5000	144,100
21 Feb 2024	0.5400	0.5400	0.5000	0.5000	0.5000	229,000
20 Feb 2024	0.5500	0.5500	0.5100	0.5300	0.5300	231,700
16 Feb 2024	0.5500	0.5600	0.5300	0.5400	0.5400	242,600
15 Feb 2024	0.5500	0.5600	0.5400	0.5500	0.5500	126,600
14 Feb 2024	0.5300	0.5600	0.5300	0.5400	0.5400	257,700
13 Feb 2024	0.5300	0.5400	0.5100	0.5200	0.5200	149,200
12 Feb 2024	0.5300	0.5500	0.5100	0.5400	0.5400	284,300
09 Feb 2024	0.5300	0.5300	0.5000	0.5200	0.5200	417,800
08 Feb 2024	0.5300	0.5300	0.5100	0.5100	0.5100	243,600
07 Feb 2024	0.5400	0.5400	0.5100	0.5200	0.5200	262,500
06 Feb 2024	0.5700	0.5700	0.5300	0.5300	0.5300	256,700
05 Feb 2024	0.5000	0.6000	0.5000	0.5600	0.5600	910,300
02 Feb 2024	0.5100	0.5100	0.4900	0.5100	0.5100	122,100
01 Feb 2024	0.4900	0.5100	0.4900	0.5000	0.5000	171,100
31 Jan 2024	0.5000	0.5200	0.4900	0.4900	0.4900	103,000
30 Jan 2024	0.5100	0.5200	0.5100	0.5100	0.5100	112,600
29 Jan 2024	0.5100	0.5200	0.5000	0.5100	0.5100	168,500
26 Jan 2024	0.4900	0.5200	0.4900	0.5100	0.5100	127,900
25 Jan 2024	0.4800	0.5000	0.4800	0.4900	0.4900	130,100
24 Jan 2024	0.5000	0.5200	0.4800	0.4800	0.4800	157,800
23 Jan 2024	0.4900	0.5300	0.4800	0.5000	0.5000	275,900
22 Jan 2024	0.5000	0.5100	0.4800	0.4800	0.4800	323,700
19 Jan 2024	0.5100	0.5300	0.5000	0.5100	0.5100	121,500
18 Jan 2024	0.5200	0.5300	0.5100	0.5200	0.5200	147,500
17 Jan 2024	0.5200	0.5300	0.5100	0.5300	0.5300	174,600
16 Jan 2024	0.5400	0.5500	0.5300	0.5300	0.5300	176,600
12 Jan 2024	0.5600	0.5700	0.5400	0.5400	0.5400	145,400
11 Jan 2024	0.5600	0.5600	0.5500	0.5600	0.5600	159,200
10 Jan 2024	0.5500	0.5700	0.5500	0.5600	0.5600	66,000
09 Jan 2024	0.5600	0.5600	0.5400	0.5500	0.5500	165,700
08 Jan 2024	0.5500	0.5600	0.5400	0.5500	0.5500	91,000
05 Jan 2024	0.5900	0.5900	0.5500	0.5600	0.5600	270,700
04 Jan 2024	0.5700	0.5900	0.5600	0.5700	0.5700	109,100
03 Jan 2024	0.5900	0.6000	0.5600	0.5700	0.5700	326,900
02 Jan 2024	0.5700	0.6000	0.5700	0.5900	0.5900	311,600
29 Dec 2023	0.5700	0.5800	0.5400	0.5600	0.5600	597,400
28 Dec 2023	0.5700	0.5900	0.5700	0.5700	0.5700	223,000
27 Dec 2023	0.6000	0.6100	0.5700	0.5800	0.5800	413,400
26 Dec 2023	0.5900	0.6100	0.5900	0.6000	0.6000	215,000
22 Dec 2023	0.6000	0.6100	0.5700	0.6000	0.6000	130,700
21 Dec 2023	0.6000	0.6200	0.5800	0.5800	0.5800	321,700
20 Dec 2023	0.5800	0.5900	0.5700	0.5800	0.5800	203,900
19 Dec 2023	0.5900	0.6100	0.5800	0.5800	0.5800	267,500
18 Dec 2023	0.6300	0.6600	0.5800	0.6000	0.6000	874,300
15 Dec 2023	0.6600	0.7600	0.6400	0.6400	0.6400	198,400
14 Dec 2023	0.7500	0.7800	0.6600	0.7000	0.7000	554,000
13 Dec 2023	0.6200	0.7400	0.6200	0.7200	0.7200	698,300
12 Dec 2023	0.6000	0.6500	0.6000	0.6200	0.6200	214,300
11 Dec 2023	0.6100	0.6200	0.6000	0.6100	0.6100	153,300
08 Dec 2023	0.6200	0.6200	0.6000	0.6200	0.6200	138,300
07 Dec 2023	0.6100	0.6200	0.6000	0.6200	0.6200	120,100
06 Dec 2023	0.6100	0.6200	0.6000	0.6100	0.6100	137,900
05 Dec 2023	0.6100	0.6400	0.6100	0.6100	0.6100	165,000
04 Dec 2023	0.6000	0.6200	0.6000	0.6000	0.6000	176,000
01 Dec 2023	0.5900	0.6100	0.5900	0.5900	0.5900	157,900
30 Nov 2023	0.6000	0.6200	0.5900	0.6100	0.6100	114,200
29 Nov 2023	0.6000	0.6200	0.6000	0.6100	0.6100	83,600
28 Nov 2023	0.5900	0.6100	0.5900	0.6000	0.6000	194,300
27 Nov 2023	0.6400	0.6400	0.6000	0.6000	0.6000	138,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,700.91-969.78(-0.96%)

Westwater Resources, Inc. (WWR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,700.91
-969.78(-0.96%)