U.S. markets closed

Westwater Resources, Inc. (WWR)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.4793+0.0041 (+0.86%)
Al cierre: 04:00PM EDT
0.4800 +0.00 (+0.15%)
Fuera de horario: 07:04PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.51000.51000.48000.48000.4800153,400
16 may 20240.50000.50000.47000.48000.4800100,600
15 may 20240.50000.50000.46000.48000.4800315,400
14 may 20240.46000.49000.42000.45000.4500203,700
13 may 20240.47000.49000.43000.46000.4600293,400
10 may 20240.48000.49000.46000.47000.4700166,400
09 may 20240.52000.52000.45000.49000.4900109,000
08 may 20240.49000.51000.49000.50000.500091,000
07 may 20240.48000.51000.48000.49000.4900181,700
06 may 20240.44000.49000.44000.48000.4800156,800
03 may 20240.44000.44000.43000.44000.440068,800
02 may 20240.45000.46000.44000.44000.440086,700
01 may 20240.44000.45000.43000.45000.450058,600
30 abr 20240.44000.44000.42000.44000.440079,400
29 abr 20240.45000.45000.43000.44000.4400100,100
26 abr 20240.43000.45000.43000.44000.440040,700
25 abr 20240.44000.44000.44000.44000.440043,100
24 abr 20240.43000.44000.42000.44000.440083,800
23 abr 20240.44000.44000.41000.43000.4300146,800
22 abr 20240.45000.46000.40000.41000.4100315,400
19 abr 20240.45000.46000.44000.45000.450069,700
18 abr 20240.46000.46000.44000.45000.4500122,300
17 abr 20240.46000.47000.45000.46000.4600181,900
16 abr 20240.48000.48000.45000.46000.4600222,000
15 abr 20240.47000.47000.46000.47000.4700109,300
12 abr 20240.47000.48000.46000.47000.4700134,700
11 abr 20240.48000.49000.46000.48000.4800120,500
10 abr 20240.46000.48000.46000.47000.4700154,500
09 abr 20240.47000.48000.45000.46000.4600334,300
08 abr 20240.48000.48000.47000.47000.4700116,300
05 abr 20240.48000.48000.47000.47000.4700145,200
04 abr 20240.48000.48000.48000.48000.4800112,300
03 abr 20240.49000.49000.48000.48000.4800120,400
02 abr 20240.50000.50000.47000.49000.4900169,300
01 abr 20240.51000.51000.48000.49000.4900263,100
28 mar 20240.49000.52000.48000.49000.4900186,600
27 mar 20240.45000.52000.45000.49000.4900245,500
26 mar 20240.50000.50000.49000.50000.500080,000
25 mar 20240.51000.53000.49000.49000.4900181,900
22 mar 20240.51000.53000.50000.51000.5100140,000
21 mar 20240.52000.52000.50000.50000.5000123,000
20 mar 20240.52000.56000.51000.53000.5300519,100
19 mar 20240.48000.50000.48000.49000.4900281,500
18 mar 20240.48000.50000.47000.48000.4800228,100
15 mar 20240.49000.49000.47000.47000.4700192,100
14 mar 20240.50000.50000.46000.47000.4700211,200
13 mar 20240.48000.50000.48000.48000.4800198,800
12 mar 20240.50000.52000.47000.48000.4800442,500
11 mar 20240.51000.52000.50000.50000.5000297,700
08 mar 20240.49000.51000.49000.50000.5000147,000
07 mar 20240.50000.50000.49000.49000.4900132,900
06 mar 20240.51000.52000.49000.50000.5000231,400
05 mar 20240.51000.53000.50000.51000.5100168,700
04 mar 20240.52000.53000.50000.51000.5100254,800
01 mar 20240.51000.53000.51000.52000.5200156,100
29 feb 20240.52000.53000.50000.52000.5200230,500
28 feb 20240.52000.54000.51000.54000.5400219,700
27 feb 20240.50000.52000.50000.52000.5200184,400
26 feb 20240.50000.51000.50000.50000.5000108,200
23 feb 20240.51000.53000.50000.50000.5000157,000
22 feb 20240.51000.51000.50000.50000.5000144,100
21 feb 20240.54000.54000.50000.50000.5000229,000
20 feb 20240.55000.55000.51000.53000.5300231,700
16 feb 20240.55000.56000.53000.54000.5400242,600
15 feb 20240.55000.56000.54000.55000.5500126,600
14 feb 20240.53000.56000.53000.54000.5400257,700
13 feb 20240.53000.54000.51000.52000.5200149,200
12 feb 20240.53000.55000.51000.54000.5400284,300
09 feb 20240.53000.53000.50000.52000.5200417,800
08 feb 20240.53000.53000.51000.51000.5100243,600
07 feb 20240.54000.54000.51000.52000.5200262,500
06 feb 20240.57000.57000.53000.53000.5300256,700
05 feb 20240.50000.60000.50000.56000.5600910,300
02 feb 20240.51000.51000.49000.51000.5100122,100
01 feb 20240.49000.51000.49000.50000.5000171,100
31 ene 20240.50000.52000.49000.49000.4900103,000
30 ene 20240.51000.52000.51000.51000.5100112,600
29 ene 20240.51000.52000.50000.51000.5100168,500
26 ene 20240.49000.52000.49000.51000.5100127,900
25 ene 20240.48000.50000.48000.49000.4900130,100
24 ene 20240.50000.52000.48000.48000.4800157,800
23 ene 20240.49000.53000.48000.50000.5000275,900
22 ene 20240.50000.51000.48000.48000.4800323,700
19 ene 20240.51000.53000.50000.51000.5100121,500
18 ene 20240.52000.53000.51000.52000.5200147,500
17 ene 20240.52000.53000.51000.53000.5300174,600
16 ene 20240.54000.55000.53000.53000.5300176,600
12 ene 20240.56000.57000.54000.54000.5400145,400
11 ene 20240.56000.56000.55000.56000.5600159,200
10 ene 20240.55000.57000.55000.56000.560066,000
09 ene 20240.56000.56000.54000.55000.5500165,700
08 ene 20240.55000.56000.54000.55000.550091,000
05 ene 20240.59000.59000.55000.56000.5600270,700
04 ene 20240.57000.59000.56000.57000.5700109,100
03 ene 20240.59000.60000.56000.57000.5700326,900
02 ene 20240.57000.60000.57000.59000.5900311,600
29 dic 20230.57000.58000.54000.56000.5600597,400
28 dic 20230.57000.59000.57000.57000.5700223,000
27 dic 20230.60000.61000.57000.58000.5800413,400
26 dic 20230.59000.61000.59000.60000.6000215,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...