Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Westwater Resources (NQ: WWR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 26.50 27.25 26.00 27.15 2,696 +1.15(+4.44%)
Apr 27, 2018 26.50 27.20 25.25 26.00 3,240 +0.13(+0.50%)
Apr 26, 2018 25.75 27.40 25.50 25.86 1,955 -0.09(-0.33%)
Apr 25, 2018 25.50 26.50 25.50 25.95 2,331 -0.55(-2.06%)
Apr 24, 2018 27.50 27.50 25.00 26.50 6,667 -1.00(-3.65%)
Apr 23, 2018 27.50 27.50 26.50 27.50 1,479 +0.00(+0.00%)
Apr 20, 2018 27.50 27.50 26.51 27.50 3,080 +0.45(+1.64%)
Apr 19, 2018 28.50 29.50 26.50 27.05 6,173 -1.43(-5.00%)
Apr 18, 2018 28.00 29.50 28.00 28.48 3,696 -0.27(-0.92%)
Apr 17, 2018 28.00 29.00 27.50 28.75 5,223 +0.75(+2.66%)
Apr 16, 2018 27.25 29.00 26.50 28.00 8,464 +0.76(+2.79%)
Apr 13, 2018 26.20 27.50 26.20 27.24 2,003 +0.74(+2.79%)
Apr 12, 2018 26.30 27.00 26.11 26.50 2,071 +0.10(+0.38%)
Apr 11, 2018 27.00 27.48 26.00 26.40 2,234 -0.85(-3.12%)
Apr 10, 2018 25.50 27.50 25.50 27.25 2,453 +0.73(+2.77%)
Apr 09, 2018 26.60 27.50 26.00 26.52 2,492 -0.48(-1.80%)
Apr 06, 2018 27.60 28.50 26.56 27.00 2,048 -2.00(-6.90%)
Apr 05, 2018 28.90 29.50 27.20 29.00 1,822 +0.75(+2.67%)
Apr 04, 2018 27.50 28.31 25.55 28.25 4,204 +1.39(+5.20%)
Apr 03, 2018 29.50 29.90 26.60 26.85 1,303 -2.15(-7.41%)
Apr 02, 2018 29.93 29.93 27.57 29.00 1,580 +0.38(+1.33%)
Mar 29, 2018 28.62 28.62 28.62 0 +2.00(+7.51%)
Mar 28, 2018 27.50 29.60 26.00 26.62 2,905 -1.13(-4.09%)
Mar 27, 2018 28.50 31.00 27.60 27.75 7,709 -0.51(-1.79%)
Mar 26, 2018 31.00 31.90 27.55 28.26 8,787 -2.54(-8.26%)
Mar 23, 2018 31.61 35.75 29.50 30.80 24,119 -1.70(-5.22%)
Mar 22, 2018 34.50 34.50 32.50 32.50 2,587 -1.55(-4.57%)
Mar 21, 2018 32.40 35.37 31.50 34.05 3,292 +1.56(+4.80%)
Mar 20, 2018 35.52 38.27 27.55 32.49 22,403 -3.08(-8.66%)
Mar 19, 2018 39.00 39.00 35.50 35.58 3,925 -3.42(-8.78%)
Mar 16, 2018 35.51 39.00 35.50 39.00 5,771 +3.25(+9.09%)
Mar 15, 2018 36.25 36.50 35.50 35.75 2,158 -0.55(-1.52%)
Mar 14, 2018 36.94 36.94 35.50 36.30 1,486 +0.17(+0.47%)
Mar 13, 2018 38.13 38.28 36.00 36.13 2,862 -0.62(-1.69%)
Mar 12, 2018 39.16 40.99 36.75 36.75 4,701 -2.25(-5.77%)
Mar 09, 2018 41.50 42.95 38.50 39.00 1,990 -1.53(-3.79%)
Mar 08, 2018 42.00 42.50 40.46 40.53 1,279 +0.49(+1.22%)
Mar 07, 2018 42.50 42.75 40.05 40.05 2,309 -1.55(-3.71%)
Mar 06, 2018 40.99 43.00 40.50 41.59 3,039 +0.85(+2.07%)
Mar 05, 2018 39.50 40.99 39.04 40.74 2,241 +1.24(+3.15%)
Mar 02, 2018 40.00 40.00 38.75 39.50 1,320 +0.75(+1.94%)
Mar 01, 2018 38.50 39.50 37.52 38.75 1,917 +1.24(+3.32%)
Feb 28, 2018 39.00 39.00 37.50 37.51 1,091 -1.98(-5.01%)
Feb 27, 2018 39.00 40.00 38.51 39.48 1,914 +0.51(+1.30%)
Feb 26, 2018 39.50 39.50 37.50 38.98 2,263 +0.48(+1.26%)
Feb 23, 2018 37.50 39.16 36.50 38.49 2,070 +1.00(+2.67%)
Feb 22, 2018 40.00 40.00 35.78 37.49 8,286 -2.05(-5.20%)
Feb 21, 2018 39.50 40.49 39.00 39.55 1,528 -0.20(-0.49%)
Feb 20, 2018 40.50 40.50 39.49 39.74 1,486 -0.29(-0.71%)
Feb 16, 2018 40.03 40.03 40.03 0 -0.97(-2.37%)
Feb 15, 2018 40.50 41.50 39.50 41.00 2,242 +0.38(+0.92%)
Feb 14, 2018 41.10 43.00 40.50 40.62 2,381 -0.52(-1.26%)
Feb 13, 2018 40.84 42.00 40.01 41.15 1,815 +0.65(+1.59%)
Feb 12, 2018 39.50 41.00 39.50 40.50 2,113 -0.50(-1.22%)
Feb 09, 2018 40.95 42.50 39.50 41.00 3,904 +0.07(+0.17%)
Feb 08, 2018 41.75 42.50 40.75 40.93 1,470 -1.56(-3.68%)
Feb 07, 2018 42.50 42.50 39.52 42.49 2,373 +1.49(+3.65%)
Feb 06, 2018 42.52 42.52 39.50 41.00 5,604 -1.50(-3.53%)
Feb 05, 2018 43.00 45.00 41.50 42.50 3,308 +1.23(+2.97%)
Feb 02, 2018 42.50 43.50 40.50 41.27 6,203 -0.73(-1.73%)
Feb 01, 2018 44.95 45.50 42.00 42.00 1,700 -2.50(-5.62%)
Jan 31, 2018 41.25 46.99 40.50 44.50 7,347 +3.12(+7.54%)
Jan 30, 2018 42.75 43.51 41.00 41.38 4,759 -1.84(-4.27%)
Jan 29, 2018 46.00 46.00 43.00 43.23 8,533 -2.77(-6.03%)
Jan 26, 2018 45.60 46.50 45.00 46.00 4,003 +0.00(+0.00%)
Jan 25, 2018 52.00 52.00 44.01 46.00 17,767 -4.51(-8.92%)
Jan 24, 2018 50.50 51.00 50.00 50.51 4,250 +0.01(+0.01%)
Jan 23, 2018 51.00 51.50 50.50 50.50 1,974 -0.50(-0.98%)
Jan 22, 2018 53.00 53.00 51.00 51.00 2,505 +0.50(+0.99%)
Jan 19, 2018 50.50 51.80 50.00 50.50 1,879 -0.82(-1.60%)
Jan 18, 2018 52.00 52.00 50.00 51.32 2,350 -0.68(-1.31%)
Jan 17, 2018 51.00 52.50 51.00 52.00 3,123 +1.50(+2.97%)
Jan 16, 2018 51.50 52.00 49.55 50.50 6,173 -2.24(-4.26%)
Jan 12, 2018 52.74 52.74 52.74 0 +0.74(+1.43%)
Jan 11, 2018 52.50 53.00 51.50 52.00 1,993 -0.50(-0.95%)
Jan 10, 2018 53.00 53.50 52.01 52.50 2,730 +0.00(+0.00%)
Jan 09, 2018 53.00 53.50 51.50 52.50 2,145 -1.00(-1.87%)
Jan 08, 2018 54.50 55.50 52.50 53.50 10,531 -1.00(-1.83%)
Jan 05, 2018 57.00 57.00 54.00 54.50 2,485 -1.00(-1.80%)
Jan 04, 2018 54.00 55.50 53.00 55.50 3,516 +1.45(+2.68%)
Jan 03, 2018 54.50 56.50 54.00 54.05 2,357 -0.45(-0.83%)
Jan 02, 2018 53.50 57.00 53.01 54.50 5,795 +1.00(+1.87%)
Dec 29, 2017 53.50 53.50 53.50 0 -0.50(-0.93%)
Dec 28, 2017 56.00 56.49 53.00 54.00 5,444 -2.50(-4.42%)
Dec 27, 2017 52.50 57.50 51.50 56.50 29,910 +4.50(+8.65%)
Dec 26, 2017 50.50 53.50 50.50 52.00 4,951 +0.50(+0.97%)
Dec 22, 2017 50.00 53.00 50.00 51.50 2,977 +0.50(+0.98%)
Dec 21, 2017 53.00 54.50 51.00 51.00 6,109 -2.50(-4.67%)
Dec 20, 2017 50.00 53.50 49.00 53.50 7,796 +5.50(+11.46%)
Dec 19, 2017 48.50 49.98 48.00 48.00 4,303 -0.35(-0.73%)
Dec 18, 2017 50.00 50.17 48.00 48.35 6,583 -1.65(-3.29%)
Dec 15, 2017 55.00 55.50 50.00 50.00 12,580 -5.50(-9.91%)
Dec 14, 2017 56.50 57.50 54.50 55.50 11,641 +0.00(+0.00%)
Dec 13, 2017 54.00 56.50 54.00 55.50 6,029 +0.50(+0.91%)
Dec 12, 2017 56.00 57.16 54.50 55.00 4,749 -2.00(-3.51%)
Dec 11, 2017 55.50 57.50 53.73 57.00 14,998 +1.00(+1.79%)
Dec 08, 2017 53.00 56.00 53.00 56.00 8,793 +1.62(+2.99%)
Dec 07, 2017 53.00 54.50 52.51 54.38 4,322 +0.88(+1.64%)
Dec 06, 2017 55.00 55.00 52.50 53.50 5,082 -1.50(-2.73%)
Dec 05, 2017 56.50 56.50 52.50 55.00 14,862 -1.00(-1.79%)
Dec 04, 2017 51.00 56.50 51.00 56.00 22,811 +5.50(+10.89%)
Dec 01, 2017 50.50 50.50 49.72 50.50 5,139 +0.00(+0.00%)
Nov 30, 2017 49.00 51.50 49.00 50.50 4,681 +0.00(+0.00%)
Nov 29, 2017 51.50 52.50 47.70 50.50 9,075 -1.50(-2.88%)
Nov 28, 2017 50.50 52.00 50.00 52.00 2,517 +0.00(+0.00%)
Nov 27, 2017 53.50 53.50 50.00 52.00 10,142 -0.50(-0.95%)
Nov 24, 2017 54.00 55.00 51.50 52.50 5,211 -1.00(-1.87%)
Nov 22, 2017 50.50 53.50 50.00 53.50 6,095 +3.00(+5.94%)
Nov 21, 2017 52.50 53.00 50.00 50.50 10,742 -1.25(-2.42%)
Nov 20, 2017 48.50 51.75 48.50 51.75 11,703 +3.65(+7.59%)
Nov 17, 2017 45.50 48.25 44.99 48.10 16,334 +2.60(+5.71%)
Nov 16, 2017 45.00 46.50 43.00 45.50 3,737 +0.65(+1.45%)
Nov 15, 2017 44.00 45.00 43.00 44.85 4,533 +0.85(+1.93%)
Nov 14, 2017 43.47 45.05 43.00 44.00 5,008 -0.50(-1.12%)
Nov 13, 2017 47.00 47.10 43.05 44.50 6,570 -0.72(-1.59%)
Nov 10, 2017 46.50 47.24 43.75 45.22 10,628 +0.09(+0.21%)
Nov 09, 2017 46.00 47.36 42.52 45.12 25,313 +3.55(+8.53%)
Nov 08, 2017 40.00 44.40 39.51 41.58 22,108 +2.33(+5.94%)
Nov 07, 2017 39.00 40.00 38.09 39.25 4,363 +0.92(+2.40%)
Nov 06, 2017 39.50 39.50 38.00 38.33 8,336 -1.44(-3.61%)
Nov 03, 2017 39.12 40.00 38.50 39.77 6,314 -0.03(-0.09%)
Nov 02, 2017 41.05 41.49 39.00 39.80 10,793 -1.67(-4.02%)
Nov 01, 2017 44.00 44.00 40.19 41.47 4,287 -0.59(-1.40%)
Oct 31, 2017 40.50 45.00 40.00 42.05 9,805 +1.43(+3.52%)
Oct 30, 2017 41.55 42.65 40.50 40.62 4,690 -2.07(-4.85%)
Oct 27, 2017 45.00 47.50 40.00 42.70 19,573 -1.81(-4.07%)
Oct 26, 2017 50.00 50.50 40.00 44.51 13,116 -4.99(-10.09%)
Oct 25, 2017 50.50 50.50 47.91 49.50 7,447 -1.99(-3.87%)
Oct 24, 2017 52.50 53.00 49.50 51.49 10,538 -1.01(-1.91%)
Oct 23, 2017 55.00 55.00 52.50 52.50 6,911 -2.50(-4.55%)
Oct 20, 2017 54.00 56.50 53.50 55.00 4,985 +0.00(+0.00%)
Oct 19, 2017 57.00 57.05 53.50 55.00 10,147 -1.25(-2.22%)
Oct 18, 2017 56.50 59.00 54.50 56.25 11,014 -0.75(-1.32%)
Oct 17, 2017 56.00 58.93 56.00 57.00 3,020 +0.00(+0.00%)
Oct 16, 2017 60.00 61.85 56.00 57.00 12,292 -5.50(-8.80%)
Oct 13, 2017 62.00 63.00 60.00 62.50 6,959 -0.03(-0.06%)
Oct 12, 2017 60.50 63.00 60.50 62.53 4,130 +1.03(+1.68%)
Oct 11, 2017 63.50 64.95 57.55 61.50 10,831 -2.50(-3.91%)
Oct 10, 2017 63.00 66.00 63.00 64.00 6,164 +0.50(+0.79%)
Oct 09, 2017 65.50 67.00 63.00 63.50 10,362 -3.00(-4.51%)
Oct 06, 2017 66.50 68.50 66.00 66.50 8,238 -1.00(-1.48%)
Oct 05, 2017 67.50 69.00 67.00 67.50 5,334 +0.00(+0.00%)
Oct 04, 2017 67.50 69.00 66.50 67.50 4,417 -0.50(-0.74%)
Oct 03, 2017 68.50 69.00 68.00 68.00 4,145 +0.00(+0.00%)
Oct 02, 2017 70.00 71.00 67.00 68.00 7,316 -4.00(-5.56%)
Sep 29, 2017 69.50 72.00 68.50 72.00 3,530 +1.00(+1.41%)
Sep 28, 2017 68.00 71.00 67.50 71.00 7,728 +2.00(+2.90%)
Sep 27, 2017 69.50 70.00 68.00 69.00 1,386 -0.50(-0.72%)
Sep 26, 2017 69.00 70.50 68.00 69.50 2,016 +0.50(+0.72%)
Sep 25, 2017 69.50 72.50 68.50 69.00 3,607 -1.50(-2.13%)
Sep 22, 2017 70.50 71.00 68.00 70.50 4,289 +0.50(+0.71%)
Sep 21, 2017 69.00 71.00 67.00 70.00 5,403 +1.50(+2.19%)
Sep 20, 2017 71.00 72.00 68.00 68.50 6,972 -2.00(-2.84%)
Sep 19, 2017 71.00 72.00 70.50 70.50 3,800 +0.50(+0.71%)
Sep 18, 2017 71.00 75.00 69.95 70.00 6,864 +1.50(+2.19%)
Sep 15, 2017 76.50 76.50 68.50 68.50 7,483 -8.50(-11.04%)
Sep 14, 2017 77.50 78.28 76.00 77.00 2,633 -0.50(-0.65%)
Sep 13, 2017 76.00 78.50 74.50 77.50 9,397 +1.50(+1.97%)
Sep 12, 2017 73.00 76.00 72.50 76.00 10,820 +3.50(+4.83%)
Sep 11, 2017 71.00 73.50 71.00 72.50 2,593 +1.00(+1.40%)
Sep 08, 2017 72.00 75.00 70.50 71.50 5,010 +0.00(+0.00%)
Sep 07, 2017 70.50 72.00 70.00 71.50 3,085 +1.50(+2.14%)
Sep 06, 2017 72.00 72.00 70.00 70.00 1,176 -1.50(-2.10%)
Sep 05, 2017 71.00 71.00 69.50 71.50 2,589 +0.42(+0.60%)
Sep 01, 2017 68.00 72.00 67.00 71.08 5,350 +3.08(+4.52%)
Aug 31, 2017 67.00 70.50 67.00 68.00 3,744 +0.00(+0.00%)
Aug 30, 2017 69.00 70.00 67.00 68.00 2,266 -1.00(-1.45%)
Aug 29, 2017 66.50 70.50 66.50 69.00 5,687 +2.50(+3.76%)
Aug 28, 2017 68.00 69.00 65.00 66.50 4,941 -1.50(-2.21%)
Aug 25, 2017 69.00 69.00 65.00 68.00 2,948 +0.50(+0.74%)
Aug 24, 2017 65.50 69.00 65.50 67.50 5,505 +2.00(+3.05%)
Aug 23, 2017 62.50 67.45 62.50 65.50 4,136 -0.50(-0.76%)
Aug 22, 2017 72.50 72.50 64.50 66.00 5,721 -7.00(-9.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.