U.S. markets closed

Westwater Resources, Inc. (WWR)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.5200+0.0041 (+0.79%)
Al cierre: 04:00PM EDT
0.5198 -0.00 (-0.04%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 20240.55000.55000.51000.52000.520090,500
25 jul 20240.52000.53000.51000.52000.520088,800
24 jul 20240.54000.54000.52000.52000.520044,500
23 jul 20240.52000.55000.52000.53000.5300140,300
22 jul 20240.56000.56000.52000.53000.5300218,000
19 jul 20240.52000.53000.51000.52000.5200109,400
18 jul 20240.59000.59000.51000.51000.5100500,300
17 jul 20240.53000.57000.53000.56000.5600537,900
16 jul 20240.48000.53000.48000.52000.5200267,200
15 jul 20240.48000.51000.48000.49000.4900139,000
12 jul 20240.47000.49000.47000.49000.4900114,100
11 jul 20240.48000.49000.46000.46000.460086,700
10 jul 20240.48000.49000.46000.47000.470080,700
09 jul 20240.47000.48000.46000.47000.470063,900
08 jul 20240.47000.48000.47000.47000.470073,500
05 jul 20240.47000.48000.47000.48000.480065,200
03 jul 20240.47000.48000.46000.48000.480066,700
02 jul 20240.47000.49000.47000.47000.470087,200
01 jul 20240.50000.50000.47000.48000.480091,400
28 jun 20240.52000.52000.47000.48000.4800101,300
27 jun 20240.50000.51000.46000.48000.4800220,300
26 jun 20240.48000.49000.45000.48000.4800129,400
25 jun 20240.46000.48000.45000.45000.450090,200
24 jun 20240.50000.50000.47000.47000.470081,600
21 jun 20240.45000.49000.45000.49000.4900278,100
20 jun 20240.47000.49000.45000.45000.4500135,000
18 jun 20240.49000.49000.47000.47000.4700160,000
17 jun 20240.50000.51000.48000.49000.4900138,900
14 jun 20240.50000.52000.48000.49000.4900165,400
13 jun 20240.53000.53000.50000.51000.5100158,800
12 jun 20240.52000.53000.50000.51000.5100196,900
11 jun 20240.53000.53000.51000.51000.5100157,700
10 jun 20240.55000.56000.52000.52000.5200205,200
07 jun 20240.55000.57000.51000.55000.5500236,800
06 jun 20240.59000.60000.55000.57000.5700185,700
05 jun 20240.58000.61000.57000.60000.6000415,900
04 jun 20240.60000.60000.54000.57000.5700264,400
03 jun 20240.52000.58000.52000.57000.5700500,800
31 may 20240.49000.52000.48000.50000.5000242,800
30 may 20240.47000.49000.47000.48000.480081,300
29 may 20240.49000.50000.47000.47000.4700180,000
28 may 20240.49000.49000.47000.48000.4800139,700
24 may 20240.48000.49000.47000.48000.4800103,500
23 may 20240.48000.49000.47000.48000.480081,500
22 may 20240.48000.48000.47000.47000.4700128,800
21 may 20240.50000.50000.47000.48000.4800107,800
20 may 20240.49000.51000.47000.48000.4800254,400
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
*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...