Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Westwater Resources, Inc. - Common Stock (NY:WWR)

1.180 +0.010 (+0.85%)

Official Closing Price Updated: 8:00 PM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	1.180	1.200	1.140	1.180	2,244,958	+0.01(+0.85%)
Nov 04, 2025	1.140	1.240	1.095	1.170	5,990,907	-0.10(-7.87%)
Nov 03, 2025	1.350	1.380	1.240	1.270	5,205,159	-0.11(-7.97%)
Oct 31, 2025	1.460	1.505	1.350	1.380	5,638,035	-0.06(-4.17%)
Oct 30, 2025	1.420	1.540	1.350	1.440	5,805,141	+0.08(+5.88%)
Oct 29, 2025	1.390	1.440	1.330	1.360	3,970,935	-0.09(-6.21%)
Oct 28, 2025	1.390	1.560	1.390	1.450	5,562,985	+0.03(+2.11%)
Oct 27, 2025	1.330	1.570	1.310	1.420	11,173,081	-0.22(-13.41%)
Oct 24, 2025	1.580	1.670	1.530	1.640	5,884,887	+0.08(+5.13%)
Oct 23, 2025	1.530	1.740	1.530	1.560	6,646,320	+0.02(+1.30%)
Oct 22, 2025	1.650	1.740	1.370	1.540	14,171,753	-0.29(-15.85%)
Oct 21, 2025	1.880	2.000	1.710	1.830	8,066,953	-0.20(-9.85%)
Oct 20, 2025	1.880	2.090	1.780	2.030	13,097,095	-0.03(-1.46%)
Oct 17, 2025	1.720	2.110	1.710	2.060	14,217,406	-0.04(-1.90%)
Oct 16, 2025	2.500	2.540	1.950	2.100	23,381,598	-0.37(-14.98%)
Oct 15, 2025	3.300	3.300	2.070	2.470	39,495,144	-1.01(-29.02%)
Oct 14, 2025	2.890	3.750	2.290	3.480	45,299,052	+0.92(+35.94%)
Oct 13, 2025	2.220	2.640	2.130	2.560	26,855,072	+0.58(+29.29%)
Oct 10, 2025	2.170	2.280	1.880	1.980	27,901,884	+0.00(+0.00%)
Oct 09, 2025	1.710	2.070	1.660	1.980	25,735,632	+0.45(+29.41%)
Oct 08, 2025	1.510	1.555	1.440	1.530	6,468,326	+0.07(+4.79%)
Oct 07, 2025	1.560	1.600	1.400	1.460	12,092,448	+0.04(+2.82%)
Oct 06, 2025	1.310	1.465	1.300	1.420	8,936,420	+0.21(+17.36%)
Oct 03, 2025	1.210	1.280	1.170	1.210	6,360,560	+0.01(+0.83%)
Oct 02, 2025	1.050	1.220	1.040	1.200	6,621,788	+0.18(+17.65%)
Oct 01, 2025	0.9500	1.055	0.9493	1.020	2,621,283	+0.07(+7.52%)
Sep 30, 2025	0.9600	0.9900	0.9266	0.9487	1,852,809	-0.03(-3.50%)
Sep 29, 2025	1.050	1.060	0.8702	0.9831	6,701,947	-0.03(-2.66%)
Sep 26, 2025	1.070	1.150	1.000	1.010	7,366,910	+0.00(+0.00%)
Sep 25, 2025	0.9900	1.140	0.9600	1.010	10,525,080	+0.01(+1.00%)
Sep 24, 2025	0.8700	1.100	0.8510	1.000	20,127,160	+0.19(+24.19%)
Sep 23, 2025	0.8600	0.8878	0.8031	0.8052	4,408,492	-0.02(-2.49%)
Sep 22, 2025	0.7600	0.8587	0.7500	0.8258	3,313,689	+0.08(+11.44%)
Sep 19, 2025	0.7640	0.7787	0.7410	0.7410	1,020,336	-0.01(-1.17%)
Sep 18, 2025	0.7600	0.7750	0.7270	0.7498	1,347,401	-0.01(-1.34%)
Sep 17, 2025	0.7130	0.7940	0.7000	0.7600	3,539,554	+0.07(+10.45%)
Sep 16, 2025	0.6900	0.7050	0.6701	0.6881	1,609,761	+0.01(+1.94%)
Sep 15, 2025	0.6840	0.6925	0.6600	0.6750	1,037,067	-0.00(-0.32%)
Sep 12, 2025	0.6961	0.7080	0.6700	0.6772	1,310,794	-0.01(-2.00%)
Sep 11, 2025	0.6900	0.7100	0.6900	0.6910	460,902	-0.00(-0.40%)
Sep 10, 2025	0.7100	0.7145	0.6900	0.6938	506,004	-0.00(-0.20%)
Sep 09, 2025	0.6800	0.7100	0.6800	0.6952	912,526	-0.02(-3.05%)
Sep 08, 2025	0.7255	0.7350	0.6802	0.7171	1,425,714	+0.00(+0.00%)
Sep 05, 2025	0.7807	0.7900	0.7000	0.7171	1,729,037	-0.05(-6.16%)
Sep 04, 2025	0.8000	0.8073	0.7543	0.7642	972,182	-0.04(-4.95%)
Sep 03, 2025	0.8068	0.8100	0.7900	0.8040	567,044	+0.00(+0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Westwater Resources, Inc. - Common Stock (NY:WWR)

Historical Prices