Skip to main content
Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
0.797
-0.007 (-0.90%)
At close: Mar 9, 2026, 4:00 PM EDT
0.790
-0.006 (-0.80%)
After-hours: Mar 9, 2026, 6:56 PM EDT

Westwater Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.810.770.800.80-0.90%983,334
Mar 6, 20260.810.830.800.800.80-2.44%827,167
Mar 5, 20260.830.850.810.820.82-1.90%557,383
Mar 4, 20260.830.850.800.840.842.08%891,922
Mar 3, 20260.860.860.810.820.82-5.41%1,426,738
Mar 2, 20260.860.900.860.870.87-0.40%934,254
Feb 27, 20260.890.900.860.870.87-3.59%876,522
Feb 26, 20260.940.940.880.910.91-3.62%1,005,046
Feb 25, 20260.890.950.870.940.946.27%1,577,215
Feb 24, 20260.860.890.840.880.882.14%682,383
Feb 23, 20260.880.880.850.870.87-1.24%822,027
Feb 20, 20260.890.900.860.880.88-2.44%1,175,139
Feb 19, 20260.900.900.870.900.901.06%555,706
Feb 18, 20260.910.940.880.890.89-1.13%1,042,058
Feb 17, 20260.900.930.890.900.902.23%1,277,970
Feb 13, 20260.880.900.860.880.882.44%918,496
Feb 12, 20260.870.890.840.860.86-1.29%1,176,414
Feb 11, 20260.940.950.840.870.87-3.63%1,630,308
Feb 10, 20260.970.980.900.900.90-5.94%1,063,224
Feb 9, 20260.900.970.900.960.965.12%1,363,378
Feb 6, 20260.910.950.880.910.911.92%1,209,495
Feb 5, 20260.930.950.880.900.90-7.50%1,822,681
Feb 4, 20261.011.020.880.970.97-2.15%2,389,237
Feb 3, 20260.971.040.950.990.994.21%2,329,441
Feb 2, 20260.951.000.940.950.950.56%1,768,001
Jan 30, 20261.021.050.930.940.94-10.03%2,484,963
Jan 29, 20261.161.171.021.051.05-11.02%3,842,032
Jan 28, 20261.201.211.161.181.18-2.48%2,601,704
Jan 27, 20261.141.231.081.211.216.14%2,210,521
Jan 26, 20261.291.301.131.141.14-8.06%5,620,395
Jan 23, 20261.141.261.101.241.2413.76%5,309,172
Jan 22, 20261.091.161.081.091.091.87%2,444,563
Jan 21, 20261.171.201.041.071.07-10.08%3,977,056
Jan 20, 20261.151.231.121.191.19-2,537,952
Jan 16, 20261.261.261.131.191.19-4.03%3,218,498
Jan 15, 20261.241.311.201.241.240.81%4,895,145
Jan 14, 20261.171.301.091.231.235.13%5,140,139
Jan 13, 20261.231.271.141.171.172.63%6,293,616
Jan 12, 20261.011.160.971.141.1412.87%6,736,828
Jan 9, 20260.931.030.911.011.0110.78%3,180,707
Jan 8, 20260.960.960.890.910.91-3.13%1,901,442
Jan 7, 20260.980.990.910.940.94-0.40%3,005,786
Jan 6, 20260.890.970.880.950.9511.18%2,794,669
Jan 5, 20260.860.870.820.850.852.41%2,431,980
Jan 2, 20260.780.830.780.830.8310.67%1,287,070
Dec 31, 20250.760.790.730.750.75-2.72%3,902,770
Dec 30, 20250.780.800.750.770.77-1.34%2,550,709
Dec 29, 20250.830.830.770.780.78-6.20%3,295,119
Dec 26, 20250.870.870.830.830.83-3.12%1,648,848
Dec 24, 20250.870.880.850.860.86-0.46%525,448
Dec 23, 20250.850.910.850.860.860.12%1,273,641
Dec 22, 20250.890.930.860.860.86-1.08%1,662,060
Dec 19, 20250.870.910.870.870.871.88%2,645,866
Dec 18, 20250.850.890.850.860.861.94%1,404,536
Dec 17, 20250.910.950.840.840.84-7.30%1,387,322
Dec 16, 20250.880.930.880.910.914.90%1,863,295
Dec 15, 20250.991.010.860.860.86-12.56%2,575,910
Dec 12, 20251.051.050.970.990.99-5.91%1,259,078
Dec 11, 20250.971.090.951.051.058.15%2,458,781
Dec 10, 20251.031.030.970.970.97-5.74%1,477,817
Dec 9, 20250.991.060.991.031.033.17%1,359,996
Dec 8, 20251.031.050.971.001.00-4.00%1,838,070
Dec 5, 20251.101.181.031.041.040.97%4,859,766
Dec 4, 20250.881.080.881.031.0315.56%3,492,246
Dec 3, 20250.920.920.880.890.89-2.07%1,098,747
Dec 2, 20250.850.950.850.910.917.06%1,537,936
Dec 1, 20250.991.000.850.850.85-10.54%1,505,545
Nov 28, 20250.880.990.880.950.958.47%1,389,109
Nov 26, 20250.870.900.840.880.883.07%1,502,752
Nov 25, 20250.900.930.830.850.85-5.22%1,649,195
Nov 24, 20250.890.910.880.900.902.47%1,339,272
Nov 21, 20250.870.900.820.880.88-0.31%2,583,950
Nov 20, 20251.041.050.850.880.88-14.77%4,120,230
Nov 19, 20251.021.101.021.031.030.98%2,197,663
Nov 18, 20250.971.040.961.021.025.15%1,453,432
Nov 17, 20250.981.040.960.970.97-1.04%1,799,208
Nov 14, 20250.971.060.950.980.98-2.95%2,729,137
Nov 13, 20251.061.100.981.011.01-6.48%4,028,423
Nov 12, 20251.101.131.041.081.08-0.92%1,632,387
Nov 11, 20251.051.131.041.091.092.83%2,355,742
Nov 10, 20251.021.141.011.061.06-13.82%5,811,423
Nov 7, 20251.061.241.021.231.2311.82%5,591,793
Nov 6, 20251.161.181.091.101.10-6.78%2,801,555
Nov 5, 20251.181.201.141.181.180.85%2,295,823
Nov 4, 20251.141.241.101.171.17-7.87%6,055,849
Nov 3, 20251.351.381.241.271.27-7.97%5,223,051
Oct 31, 20251.461.511.351.381.38-4.17%5,638,033
Oct 30, 20251.421.541.351.441.445.88%5,810,647
Oct 29, 20251.391.441.331.361.36-6.21%3,972,645
Oct 28, 20251.391.561.391.451.452.11%5,569,179
Oct 27, 20251.331.571.311.421.42-13.41%11,214,009
Oct 24, 20251.581.671.531.641.645.13%5,884,884
Oct 23, 20251.531.741.531.561.561.30%6,659,848
Oct 22, 20251.651.741.371.541.54-15.85%14,203,198
Oct 21, 20251.882.001.711.831.83-9.85%8,122,021
Oct 20, 20251.882.091.782.032.03-1.46%13,119,446
Oct 17, 20251.722.111.712.062.06-1.90%14,217,399
Oct 16, 20252.502.541.952.102.10-14.98%23,555,860
Oct 15, 20253.303.302.072.472.47-29.02%39,579,695
Oct 14, 20252.893.752.293.483.4835.94%45,459,887