Skip to main content
Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
1.040
+0.010 (0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

Westwater Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.101.181.031.041.040.97%4,840,789
Dec 4, 20250.881.080.881.031.0315.56%3,385,916
Dec 3, 20250.920.920.880.890.89-2.07%1,096,560
Dec 2, 20250.850.950.850.910.917.06%1,487,464
Dec 1, 20250.991.000.850.850.85-10.54%1,502,020
Nov 28, 20250.880.990.880.950.958.47%1,359,081
Nov 26, 20250.870.900.840.880.883.07%1,478,078
Nov 25, 20250.900.930.830.850.85-5.22%1,619,594
Nov 24, 20250.890.910.880.900.902.47%1,315,833
Nov 21, 20250.870.900.820.880.88-0.31%2,579,708
Nov 20, 20251.041.050.850.880.88-14.77%4,115,271
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
Oct 13, 20252.222.642.132.562.5629.29%27,167,646
Oct 10, 20252.172.281.881.981.98-27,901,864
Oct 9, 20251.712.071.661.981.9829.41%25,781,741
Oct 8, 20251.511.561.441.531.534.79%6,490,408
Oct 7, 20251.561.601.401.461.462.82%12,111,771
Oct 6, 20251.311.471.301.421.4217.36%9,005,686
Oct 3, 20251.211.281.171.211.210.83%6,360,557
Oct 2, 20251.051.221.041.201.2017.65%6,660,689
Oct 1, 20250.951.060.951.021.027.52%2,638,806
Sep 30, 20250.960.990.930.950.95-3.50%1,861,801
Sep 29, 20251.051.060.870.980.98-2.66%6,705,932
Sep 26, 20251.071.151.001.011.01-7,366,908
Sep 25, 20250.991.140.961.011.011.00%10,590,502
Sep 24, 20250.871.100.851.001.0024.19%20,177,886
Sep 23, 20250.860.890.800.810.81-2.49%4,473,588
Sep 22, 20250.760.860.750.830.8311.44%3,319,519
Sep 19, 20250.760.780.740.740.74-1.17%1,020,336
Sep 18, 20250.760.780.730.750.75-1.34%1,349,350
Sep 17, 20250.710.790.700.760.7610.45%3,541,720
Sep 16, 20250.690.710.670.690.691.94%1,614,200
Sep 15, 20250.680.690.660.680.68-0.32%1,039,031
Sep 12, 20250.700.710.670.680.68-2.00%1,310,794
Sep 11, 20250.690.710.690.690.69-0.40%482,452
Sep 10, 20250.710.710.690.690.69-0.20%506,076
Sep 9, 20250.680.710.680.700.70-3.05%912,635
Sep 8, 20250.730.740.680.720.72-1,425,715
Sep 5, 20250.780.790.700.720.72-6.16%1,729,037
Sep 4, 20250.800.810.750.760.76-4.95%982,847
Sep 3, 20250.810.810.790.800.800.34%567,245
Sep 2, 20250.790.820.770.800.801.43%1,696,556
Aug 29, 20250.780.790.750.790.792.60%1,261,388
Aug 28, 20250.760.780.740.770.774.05%519,726
Aug 27, 20250.750.760.740.740.74-1.48%447,532
Aug 26, 20250.750.790.730.750.750.12%1,203,745
Aug 25, 20250.760.770.730.750.751.46%877,765
Aug 22, 20250.830.850.730.740.743.41%1,996,432
Aug 21, 20250.700.720.680.720.721.06%654,074
Aug 20, 20250.730.750.680.710.71-3.28%1,649,103
Aug 19, 20250.770.770.710.730.73-5.23%1,151,112
Aug 18, 20250.800.810.750.770.77-2.02%1,234,271
Aug 15, 20250.810.830.750.790.790.24%1,084,041
Aug 14, 20250.740.790.720.790.797.66%2,221,460
Aug 13, 20250.730.740.710.730.733.06%718,712
Aug 12, 20250.700.720.650.710.710.03%1,339,053
Aug 11, 20250.710.720.680.710.71-1.52%862,868
Aug 8, 20250.770.780.700.720.72-6.70%1,505,924
Aug 7, 20250.730.790.730.770.772.75%1,052,502
Aug 6, 20250.750.770.740.750.75-1.32%588,145
Aug 5, 20250.770.800.740.760.76-1.27%821,708
Aug 4, 20250.760.780.740.770.774.25%627,552
Aug 1, 20250.700.750.700.740.744.21%884,297
Jul 31, 20250.780.790.710.710.71-8.53%1,396,862
Jul 30, 20250.740.800.730.770.772.50%1,020,563
Jul 29, 20250.830.840.750.760.76-8.94%1,388,142
Jul 28, 20250.800.860.790.830.833.96%1,778,520
Jul 25, 20250.830.830.750.800.80-3.67%2,969,168
Jul 24, 20250.810.890.790.830.831.06%3,111,912
Jul 23, 20250.900.900.810.820.82-8.79%2,790,195
Jul 22, 20250.950.970.800.900.90-8.26%5,653,617
Jul 21, 20251.031.040.920.980.9810.11%10,808,025
Jul 18, 20250.790.890.740.890.8928.61%17,169,383
Jul 17, 20250.600.780.600.690.6915.33%13,485,457