Westwater Resources

WWR
🏛️ usa →
1.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2.15 2.24 2.15 2.15 1.0M
2021-12-30 2.11 2.27 2.11 2.14 1.5M
2021-12-29 2.19 2.22 2.11 2.12 1.1M
2021-12-28 2.35 2.37 2.24 2.25 0.8M
2021-12-27 2.48 2.48 2.37 2.40 1.0M
2021-12-23 2.51 2.56 2.43 2.49 0.6M
2021-12-22 2.45 2.50 2.41 2.47 0.4M
2021-12-21 2.41 2.49 2.40 2.46 0.6M
2021-12-20 2.40 2.42 2.32 2.38 0.6M
2021-12-17 2.38 2.50 2.31 2.45 0.8M
2021-12-16 2.57 2.57 2.39 2.41 0.5M
2021-12-15 2.45 2.54 2.35 2.53 0.8M
2021-12-14 2.56 2.57 2.45 2.45 0.5M
2021-12-13 2.67 2.71 2.55 2.59 0.8M
2021-12-10 2.85 2.85 2.65 2.72 0.8M
2021-12-09 2.94 3.03 2.80 2.80 0.6M
2021-12-08 2.78 3.00 2.71 2.91 0.8M
2021-12-07 2.69 2.83 2.68 2.74 0.6M
2021-12-06 2.50 2.70 2.39 2.65 0.8M
2021-12-03 2.73 2.74 2.46 2.54 1.7M
2021-12-02 2.68 2.76 2.59 2.74 1.0M
2021-12-01 2.92 2.94 2.65 2.67 1.4M
2021-11-30 2.99 3.04 2.79 2.86 1.0M
2021-11-29 3.06 3.10 2.93 3.01 0.7M
2021-11-26 3.03 3.12 2.96 3.06 0.3M
2021-11-24 2.95 3.12 2.91 3.10 0.4M
2021-11-23 3.08 3.13 2.88 3.01 0.8M
2021-11-22 3.26 3.27 2.99 3.06 1.0M
2021-11-19 3.22 3.29 3.20 3.27 0.7M
2021-11-18 3.44 3.47 3.14 3.23 1.7M
2021-11-17 3.37 3.45 3.28 3.31 1.7M
2021-11-16 3.53 3.53 3.37 3.40 0.8M
2021-11-15 3.58 3.61 3.47 3.54 0.4M
2021-11-12 3.58 3.73 3.46 3.58 0.9M
2021-11-11 3.50 3.78 3.50 3.57 1.2M
2021-11-10 3.55 3.68 3.45 3.46 0.8M
2021-11-09 3.69 3.69 3.45 3.61 0.7M
2021-11-08 3.46 3.83 3.43 3.73 2.3M
2021-11-05 3.46 3.50 3.37 3.39 0.6M
2021-11-04 3.45 3.54 3.30 3.44 1.1M
2021-11-03 3.28 3.47 3.27 3.43 0.9M
2021-11-02 3.32 3.38 3.21 3.28 0.6M
2021-11-01 3.18 3.35 3.17 3.31 0.9M
2021-10-29 3.18 3.25 3.13 3.17 0.3M
2021-10-27 3.15 3.17 3.07 3.09 0.5M
2021-10-26 3.25 3.26 3.09 3.12 0.8M
2021-10-25 3.14 3.23 3.07 3.23 0.9M
2021-10-22 3.28 3.31 3.08 3.15 1.3M
2021-10-21 3.36 3.43 3.30 3.31 0.8M
2021-10-20 3.42 3.45 3.37 3.39 0.7M
2021-10-19 3.43 3.46 3.37 3.44 0.6M
2021-10-18 3.43 3.53 3.37 3.42 1.1M
2021-10-15 3.56 3.61 3.42 3.42 1.0M
2021-10-14 3.68 3.68 3.53 3.57 0.8M
2021-10-13 3.85 3.87 3.53 3.62 1.9M
2021-10-12 3.85 4.19 3.61 3.81 5.8M
2021-10-11 3.37 3.54 3.37 3.49 3.8M
2021-10-08 3.41 3.47 3.39 3.40 0.2M
2021-10-07 3.41 3.48 3.37 3.44 0.3M
2021-10-06 3.36 3.40 3.31 3.37 0.3M
2021-10-05 3.44 3.48 3.36 3.38 0.5M
2021-10-04 3.50 3.58 3.40 3.40 0.8M
2021-10-01 3.58 3.61 3.47 3.50 0.3M
2021-09-30 3.55 3.66 3.50 3.58 0.4M
2021-09-29 3.50 3.67 3.38 3.57 1.3M
2021-09-28 3.69 3.69 3.47 3.49 0.5M
2021-09-27 3.48 3.75 3.47 3.65 0.4M
2021-09-24 3.59 3.68 3.51 3.51 0.4M
2021-09-23 3.63 3.70 3.56 3.68 0.3M
2021-09-22 3.50 3.64 3.50 3.57 0.3M
2021-09-21 3.47 3.55 3.40 3.53 0.5M
2021-09-20 3.54 3.58 3.39 3.41 0.6M
2021-09-17 3.60 3.75 3.57 3.70 0.4M
2021-09-16 3.60 3.62 3.50 3.60 0.3M
2021-09-15 3.53 3.68 3.53 3.59 0.5M
2021-09-14 3.71 3.72 3.54 3.56 0.5M
2021-09-13 3.70 3.76 3.57 3.68 0.5M
2021-09-10 3.69 3.76 3.63 3.64 0.4M
2021-09-09 3.62 3.78 3.58 3.71 0.4M
2021-09-08 3.72 3.77 3.61 3.63 0.5M
2021-09-07 3.86 3.98 3.76 3.77 0.6M
2021-09-03 3.97 3.99 3.82 3.87 0.4M
2021-09-02 3.87 4.06 3.85 3.92 0.8M
2021-09-01 3.94 3.96 3.84 3.87 0.4M
2021-08-31 3.75 3.92 3.75 3.91 0.5M
2021-08-30 3.77 3.86 3.67 3.80 0.5M
2021-08-27 3.83 3.87 3.76 3.76 0.6M
2021-08-26 3.74 3.89 3.74 3.80 0.3M
2021-08-25 3.78 3.88 3.74 3.78 0.3M
2021-08-24 3.72 3.81 3.67 3.79 0.4M
2021-08-23 3.44 3.68 3.40 3.66 1.0M
2021-08-20 3.35 3.51 3.25 3.48 0.5M
2021-08-19 3.54 3.60 3.36 3.36 0.8M
2021-08-18 3.53 3.70 3.45 3.56 0.7M
2021-08-17 3.85 3.85 3.47 3.52 1.7M
2021-08-16 4.00 4.03 3.81 3.84 1.0M
2021-08-13 4.21 4.21 4.01 4.01 0.5M
2021-08-12 4.10 4.25 4.05 4.22 0.5M
2021-08-11 4.43 4.43 4.16 4.17 0.7M
2021-08-10 4.22 4.41 4.15 4.36 1.2M
2021-08-09 4.05 4.25 3.98 4.16 0.8M
2021-08-06 4.00 4.13 3.91 4.07 0.5M
2021-08-05 3.85 4.07 3.80 3.96 0.7M
2021-08-04 3.91 4.02 3.82 3.85 0.5M
2021-08-03 3.97 3.99 3.84 3.94 0.4M
2021-08-02 3.85 4.03 3.84 3.97 0.8M
2021-07-30 3.85 3.96 3.81 3.83 0.6M
2021-07-29 3.93 4.06 3.85 3.89 0.8M
2021-07-28 3.87 4.00 3.83 3.93 0.7M
2021-07-27 3.93 3.94 3.65 3.79 1.5M
2021-07-26 4.00 4.09 3.86 3.96 1.4M
2021-07-23 4.17 4.22 4.02 4.04 0.6M
2021-07-22 4.26 4.37 4.12 4.20 0.5M
2021-07-21 4.20 4.36 4.20 4.34 0.6M
2021-07-20 4.11 4.23 3.95 4.14 0.6M
2021-07-19 3.99 4.12 3.86 4.12 0.8M
2021-07-16 4.20 4.21 4.02 4.09 0.5M
2021-07-15 4.10 4.24 4.03 4.16 0.6M
2021-07-14 4.36 4.41 4.12 4.17 0.8M
2021-07-13 4.42 4.45 4.31 4.40 0.4M
2021-07-12 4.40 4.49 4.26 4.43 0.6M
2021-07-09 4.40 4.47 4.26 4.40 0.5M
2021-07-08 4.13 4.34 3.97 4.32 1.0M
2021-07-07 4.70 4.76 4.25 4.29 1.6M
2021-07-06 4.73 4.86 4.67 4.78 0.6M
2021-07-02 4.86 4.90 4.66 4.75 0.7M
2021-07-01 4.96 4.96 4.75 4.90 1.0M
2021-06-30 4.99 5.06 4.74 4.76 1.2M
2021-06-29 5.07 5.19 4.90 4.95 1.1M
2021-06-28 5.00 5.20 4.96 5.07 1.2M
2021-06-25 5.10 5.28 5.00 5.18 2.0M
2021-06-24 5.28 5.38 4.91 5.04 3.4M
2021-06-23 5.12 5.41 5.03 5.34 4.7M
2021-06-22 4.42 5.70 4.39 5.27 22.3M
2021-06-21 4.54 4.54 4.36 4.47 0.6M
2021-06-18 4.59 4.65 4.48 4.54 0.7M
2021-06-17 4.80 4.88 4.57 4.63 0.6M
2021-06-16 4.41 4.82 4.41 4.79 0.9M
2021-06-15 4.71 4.71 4.43 4.51 0.8M
2021-06-14 4.65 4.86 4.59 4.69 1.1M
2021-06-11 4.58 4.82 4.58 4.67 0.9M
2021-06-10 4.66 4.77 4.52 4.59 1.0M
2021-06-09 5.12 5.13 4.63 4.66 2.0M
2021-06-08 4.66 4.95 4.58 4.89 3.1M
2021-06-07 4.41 4.73 4.35 4.67 1.3M
2021-06-04 4.38 4.47 4.25 4.36 1.9M
2021-06-03 4.61 4.61 4.25 4.25 1.7M
2021-06-02 4.30 4.74 4.20 4.63 2.9M
2021-06-01 4.16 4.31 4.12 4.28 0.9M
2021-05-28 4.40 4.40 4.19 4.21 0.8M
2021-05-27 4.21 4.35 4.04 4.27 1.2M
2021-05-26 3.93 4.20 3.93 4.16 1.4M
2021-05-25 3.95 4.10 3.89 3.95 1.2M
2021-05-24 3.90 3.97 3.80 3.86 1.0M
2021-05-21 4.07 4.13 3.90 3.93 1.4M
2021-05-20 3.90 4.02 3.83 3.99 0.8M
2021-05-19 3.86 4.00 3.76 3.96 0.6M
2021-05-18 3.90 4.14 3.84 3.99 1.9M
2021-05-17 3.91 4.06 3.82 3.95 1.2M
2021-05-14 3.78 3.92 3.73 3.84 1.1M
2021-05-13 3.90 3.98 3.51 3.67 1.5M
2021-05-12 3.92 4.00 3.61 3.64 1.5M
2021-05-11 3.55 3.94 3.45 3.88 1.6M
2021-05-10 4.15 4.17 3.75 3.77 1.8M
2021-05-07 4.01 4.24 3.99 4.11 1.2M
2021-05-06 4.07 4.15 3.95 4.04 1.4M
2021-05-05 4.23 4.31 4.07 4.18 1.3M
2021-05-04 4.16 4.30 3.99 4.27 1.2M
2021-05-03 4.47 4.47 4.18 4.25 1.2M
2021-04-30 4.37 4.62 4.37 4.43 0.6M
2021-04-29 4.69 4.69 4.37 4.50 0.7M
2021-04-28 4.41 4.63 4.35 4.61 0.8M
2021-04-27 4.90 4.90 4.41 4.49 2.1M
2021-04-26 4.54 4.91 4.54 4.85 1.8M
2021-04-23 4.35 4.68 4.34 4.58 0.9M
2021-04-22 4.45 4.73 4.32 4.40 1.6M
2021-04-21 4.09 4.46 4.04 4.40 2.1M
2021-04-20 4.10 4.18 3.93 4.05 1.5M
2021-04-19 4.30 4.38 4.09 4.17 1.6M
2021-04-16 4.41 4.54 4.22 4.32 2.2M
2021-04-15 4.93 4.93 4.45 4.59 1.7M
2021-04-14 4.93 5.04 4.77 4.83 1.1M
2021-04-13 4.84 4.98 4.66 4.93 1.3M
2021-04-12 5.19 5.19 4.86 4.91 1.6M
2021-04-09 5.27 5.32 5.11 5.23 1.1M
2021-04-08 5.31 5.52 5.17 5.41 1.6M
2021-04-07 5.55 5.55 5.19 5.26 1.7M
2021-04-06 5.12 5.64 5.12 5.60 2.3M
2021-04-05 5.61 5.63 5.11 5.14 1.4M
2021-04-01 5.58 5.58 5.32 5.50 1.5M
2021-03-31 5.28 5.50 5.20 5.37 1.7M
2021-03-30 4.88 5.30 4.82 5.23 1.9M
2021-03-29 5.21 5.29 4.87 4.93 1.7M
2021-03-26 5.22 5.60 5.03 5.21 1.6M
2021-03-25 5.10 5.39 4.86 5.28 2.7M
2021-03-24 5.99 6.01 5.27 5.38 2.5M
2021-03-23 5.92 6.01 5.67 5.83 2.5M
2021-03-22 5.86 6.07 5.80 6.06 2.6M
2021-03-19 5.85 6.16 5.72 5.72 3.1M
2021-03-18 6.09 6.24 5.75 5.83 3.5M
2021-03-17 5.73 6.42 5.66 6.30 3.5M
2021-03-16 6.66 6.66 5.71 5.98 7.8M
2021-03-15 6.71 7.15 6.41 6.73 12.8M
2021-03-12 6.11 6.49 5.99 6.26 3.7M
2021-03-11 5.91 6.48 5.83 6.46 4.5M
2021-03-10 6.12 6.31 5.53 5.77 5.6M
2021-03-09 5.19 5.73 5.06 5.66 5.0M
2021-03-08 4.95 5.42 4.80 4.91 3.9M
2021-03-05 4.90 4.94 4.00 4.78 5.0M
2021-03-04 5.28 5.44 4.40 4.80 7.4M
2021-03-03 6.07 6.22 5.28 5.37 7.7M
2021-03-02 5.97 6.56 5.91 5.99 7.5M
2021-03-01 6.29 6.39 5.86 5.90 5.3M
2021-02-26 5.81 6.33 5.55 6.14 5.1M
2021-02-25 6.38 6.76 5.75 5.85 7.2M
2021-02-24 6.10 6.69 6.05 6.44 4.8M
2021-02-23 6.10 6.24 5.51 6.09 10.0M
2021-02-22 7.97 8.08 6.84 6.97 10.5M
2021-02-19 7.53 8.39 7.31 7.78 10.9M
2021-02-18 7.22 8.17 6.75 7.21 10.7M
2021-02-17 8.15 8.45 7.40 7.50 7.5M
2021-02-16 9.18 9.23 7.90 8.06 9.4M
2021-02-12 8.81 9.46 8.42 8.92 4.9M
2021-02-11 9.17 9.70 8.68 9.04 5.0M
2021-02-10 10.15 10.37 8.62 9.43 9.8M
2021-02-09 10.56 11.10 9.94 10.10 13.1M
2021-02-08 9.42 11.45 9.21 10.71 28.4M
2021-02-05 8.52 9.70 7.89 9.01 20.9M
2021-02-04 7.86 8.50 7.45 8.22 10.0M
2021-02-03 7.10 7.80 6.96 7.61 8.9M
2021-02-02 7.08 7.54 6.82 6.96 7.7M
2021-02-01 6.60 7.30 6.28 6.87 7.6M
2021-01-29 7.11 7.43 6.13 6.38 6.7M
2021-01-28 7.70 8.09 6.50 6.94 8.3M
2021-01-27 7.45 9.15 7.18 7.48 20.4M
2021-01-26 6.87 8.49 6.47 8.15 22.1M
2021-01-25 7.07 7.37 5.83 6.68 12.7M
2021-01-22 6.43 7.24 6.21 6.58 13.0M
2021-01-21 6.02 7.47 5.78 6.69 24.0M
2021-01-20 6.51 6.54 5.60 6.13 23.4M
2021-01-19 5.13 7.07 4.96 7.00 45.6M
2021-01-15 5.04 5.29 4.70 5.00 10.5M
2021-01-14 5.16 5.16 4.96 4.98 7.4M
2021-01-13 5.47 5.66 5.10 5.13 9.4M
2021-01-12 5.02 5.49 4.95 5.23 11.2M
2021-01-11 5.05 5.09 4.82 4.98 3.4M
2021-01-08 5.50 5.52 5.07 5.13 6.9M
2021-01-07 5.19 5.45 5.05 5.06 8.0M
2021-01-06 5.05 5.34 4.83 4.94 10.8M
2021-01-05 5.18 5.47 4.97 5.02 3.6M
2021-01-04 5.00 5.40 4.94 5.27 2.1M