Historical Data for Westwater Resources Inc. (WWR)

$ 2.35 r      -0.30 (-11.32%) Volume: 965.16k 4:00 PM EDT Jul 1, 2020
After Hours:  $ 2.3601   0.0101 (+0.43%) Volume: 5.38k 7:56 PM EDT Jul 1, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/01/20 2.59 2.61 2.19 2.35 965.16k -0.30 -11.32% 2.35 2.3m 3,169
06/30/20 2.11 2.7001 2.00 2.65 2.76m 0.55 26.19% 2.65 6.57m 6,623
06/29/20 2.00 2.3545 2.00 2.10 698.18k 0.10 5.00% 2.10 1.53m 1,673
06/26/20 2.04 2.08 2.00 2.00 143.92k -0.09 -4.31% 2.00 290.55k 576
06/25/20 2.03 2.19 2.00 2.09 393.53k 0.03 1.46% 2.09 821.21k 968
06/24/20 2.11 2.16 2.03 2.06 324.28k -0.07 -3.29% 2.06 677.65k 908
06/23/20 2.25 2.31 2.0798 2.13 520.57k -0.14 -6.17% 2.13 1.14m 1,467
06/22/20 2.23 2.28 2.15 2.27 121.83k 0.00 0.00% 2.27 271.05k 461
06/19/20 2.28 2.38 2.2002 2.27 192.74k 0.00 0.00% 2.27 436.96k 664
06/18/20 2.37 2.389 2.21 2.27 191.51k -0.11 -4.62% 2.27 437.4k 738
06/17/20 2.39 2.46 2.206 2.38 719.19k -0.09 -3.64% 2.38 1.69m 2,039
06/16/20 2.07 2.58 2.05 2.47 2.39m 0.46 22.89% 2.47 5.54m 6,008
06/15/20 2.0639 2.0639 2.00 2.01 269.12k -0.02 -0.99% 2.01 546.76k 823
06/12/20 2.03 2.17 1.98 2.03 101.62k 0.01 0.50% 2.03 206.79k 561
06/11/20 2.05 2.17 1.94 2.02 510.75k -0.10 -4.72% 2.02 1.03m 1,234
06/10/20 2.21 2.21 2.05 2.12 243.63k -0.03 -1.40% 2.12 513.7k 1,051
06/09/20 2.10 2.224 2.03 2.15 254.22k -0.04 -1.83% 2.15 533.06k 1,099
06/08/20 2.20 2.26 2.14 2.19 284.45k 0.00 0.00% 2.19 622.34k 1,233
06/05/20 2.24 2.33 2.12 2.19 468.48k -0.15 -6.41% 2.19 1.02m 1,776
06/04/20 2.50 2.5799 2.25 2.34 475.96k -0.11 -4.49% 2.34 1.13m 1,758
06/03/20 2.30 2.50 2.11 2.45 1.37m 0.06 2.51% 2.45 3.13m 5,443
06/02/20 4.21 4.26 2.30 2.39 24.81m 0.39 19.50% 2.39 80.35m 96,739