U.S. markets closed

Westwater Resources, Inc. (WWR)

NYSE American - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.5101+0.0049 (+0.97%)
Al cierre: 03:59PM EDT
0.5015 -0.01 (-1.69%)
Fuera de horario: 07:35PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20240.52000.52000.51000.51000.5100116,800
03 oct 20240.51000.51000.50000.51000.510055,500
02 oct 20240.53000.53000.51000.51000.5100129,200
01 oct 20240.52000.53000.51000.51000.510053,600
30 sept 20240.52000.52000.51000.52000.520064,000
27 sept 20240.51000.53000.51000.52000.520081,000
26 sept 20240.52000.54000.51000.52000.5200181,900
25 sept 20240.56000.56000.53000.54000.540087,900
24 sept 20240.55000.55000.54000.55000.5500204,900
23 sept 20240.54000.55000.54000.55000.5500217,300
20 sept 20240.52000.55000.52000.55000.5500246,800
19 sept 20240.52000.53000.52000.53000.5300143,200
18 sept 20240.54000.54000.52000.52000.5200186,200
17 sept 20240.53000.53000.52000.52000.5200219,000
16 sept 20240.53000.54000.51000.51000.510059,100
13 sept 20240.52000.53000.52000.52000.520094,500
12 sept 20240.52000.52000.50000.52000.5200236,500
11 sept 20240.49000.52000.49000.51000.510060,200
10 sept 20240.50000.51000.49000.50000.5000106,200
09 sept 20240.51000.52000.50000.50000.500065,500
06 sept 20240.53000.53000.51000.51000.510088,600
05 sept 20240.52000.53000.52000.52000.520083,900
04 sept 20240.54000.54000.51000.52000.5200124,700
03 sept 20240.54000.54000.52000.53000.5300118,400
30 ago 20240.53000.54000.52000.54000.5400115,000
29 ago 20240.52000.54000.52000.54000.540063,900
28 ago 20240.53000.54000.52000.53000.530053,500
27 ago 20240.53000.55000.53000.54000.540078,300
26 ago 20240.52000.56000.52000.54000.5400184,600
23 ago 20240.51000.51000.50000.51000.510038,400
22 ago 20240.51000.53000.50000.50000.5000145,100
21 ago 20240.51000.53000.51000.51000.5100116,200
20 ago 20240.50000.54000.50000.52000.5200344,800
19 ago 20240.49000.51000.49000.50000.500091,600
16 ago 20240.50000.50000.49000.50000.5000134,200
15 ago 20240.50000.51000.49000.50000.5000197,200
14 ago 20240.52000.52000.49000.50000.500079,200
13 ago 20240.48000.52000.46000.52000.5200295,000
12 ago 20240.50000.51000.47000.47000.470097,700
09 ago 20240.48000.51000.48000.49000.4900268,600
08 ago 20240.46000.48000.46000.48000.4800115,600
07 ago 20240.48000.50000.47000.47000.4700110,900
06 ago 20240.46000.48000.46000.48000.480070,300
05 ago 20240.47000.48000.45000.46000.4600260,200
02 ago 20240.50000.51000.48000.48000.4800253,300
01 ago 20240.51000.52000.51000.51000.510070,100
31 jul 20240.50000.52000.50000.51000.510051,900
30 jul 20240.54000.54000.50000.51000.5100120,100
29 jul 20240.52000.53000.52000.53000.530048,900
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
*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...