Skip to main content
Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
0.481
-0.008 (-1.58%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Westwater Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.480.490.480.480.48-1.58%576,504
Jun 25, 20260.490.500.480.490.490.80%681,495
Jun 24, 20260.490.510.480.480.48-3.02%963,331
Jun 23, 20260.500.510.500.500.50-2.52%743,442
Jun 22, 20260.530.540.510.510.51-2.58%800,081
Jun 18, 20260.540.560.530.530.53-0.92%755,547
Jun 17, 20260.550.570.530.530.53-2.91%843,637
Jun 16, 20260.540.560.540.550.55-0.49%522,577
Jun 15, 20260.550.560.550.550.553.19%739,199
Jun 12, 20260.540.550.520.530.533.64%920,309
Jun 11, 20260.500.520.490.510.517.15%733,745
Jun 10, 20260.510.510.480.480.48-4.00%1,014,416
Jun 9, 20260.530.550.490.500.50-5.70%937,623
Jun 8, 20260.490.540.480.530.538.49%1,042,313
Jun 5, 20260.520.520.470.490.49-5.93%1,890,685
Jun 4, 20260.550.550.510.520.52-4.68%1,753,532
Jun 3, 20260.570.570.550.550.55-5.02%862,825
Jun 2, 20260.560.590.560.570.570.28%867,086
Jun 1, 20260.570.580.560.570.571.87%969,819
May 29, 20260.570.580.560.560.56-1.90%675,401
May 28, 20260.550.580.550.570.572.91%797,066
May 27, 20260.560.570.550.560.56-0.70%923,766
May 26, 20260.570.590.560.560.56-2.13%1,349,237
May 22, 20260.580.590.570.570.570.25%556,763
May 21, 20260.560.580.560.570.570.49%728,173
May 20, 20260.560.580.550.570.573.61%569,260
May 19, 20260.560.570.540.550.55-4.74%855,517
May 18, 20260.600.600.560.580.58-3.58%1,398,641
May 15, 20260.600.620.590.600.60-3.93%1,328,554
May 14, 20260.630.630.610.620.62-1.52%1,576,232
May 13, 20260.630.660.620.630.630.16%1,545,853
May 12, 20260.670.680.630.630.63-8.00%1,350,729
May 11, 20260.660.690.650.690.693.02%1,110,863
May 8, 20260.670.680.650.660.660.74%740,967
May 7, 20260.690.720.660.660.66-1.49%1,311,107
May 6, 20260.670.670.660.670.671.53%670,127
May 5, 20260.660.680.650.660.661.40%564,859
May 4, 20260.660.690.650.650.650.03%847,152
May 1, 20260.640.670.640.650.650.85%587,771
Apr 30, 20260.620.660.620.650.653.20%1,437,385
Apr 29, 20260.640.640.620.630.63-2.14%510,951
Apr 28, 20260.650.660.630.640.64-2.47%922,177
Apr 27, 20260.670.680.650.660.66-1.70%1,127,654
Apr 24, 20260.700.710.670.670.67-2.01%972,612
Apr 23, 20260.710.720.670.680.68-4.48%903,132
Apr 22, 20260.680.720.670.710.717.21%1,087,039
Apr 21, 20260.700.700.660.660.66-2.21%939,669
Apr 20, 20260.680.690.660.680.68-2.02%1,164,611
Apr 17, 20260.680.730.670.690.694.01%2,062,164
Apr 16, 20260.700.700.650.670.67-2.20%1,105,298
Apr 15, 20260.660.690.650.680.686.09%1,267,493
Apr 14, 20260.640.650.630.640.642.54%702,803
Apr 13, 20260.600.630.600.630.633.42%695,244
Apr 10, 20260.610.630.600.610.610.58%712,614
Apr 9, 20260.630.630.600.600.60-3.76%593,616
Apr 8, 20260.680.680.620.630.632.54%802,949
Apr 7, 20260.610.630.600.610.61-3.50%600,856
Apr 6, 20260.630.660.620.630.630.86%431,131
Apr 2, 20260.610.650.610.630.63-3.91%874,866
Apr 1, 20260.670.680.650.650.65-0.24%816,394
Mar 31, 20260.600.660.590.650.6512.37%1,307,271
Mar 30, 20260.620.630.570.580.58-3.50%860,096
Mar 27, 20260.620.620.600.600.60-2.44%815,430
Mar 26, 20260.630.660.600.620.62-4.17%640,823
Mar 25, 20260.640.680.630.650.650.42%714,012
Mar 24, 20260.620.660.610.640.642.83%885,430
Mar 23, 20260.660.660.600.620.62-3.95%1,927,408
Mar 20, 20260.730.730.630.650.65-10.02%2,267,100
Mar 19, 20260.730.730.700.720.72-0.32%1,482,952
Mar 18, 20260.750.760.730.730.73-4.10%823,752
Mar 17, 20260.770.770.750.760.76-0.53%664,786
Mar 16, 20260.770.790.750.760.76-0.13%990,258
Mar 13, 20260.780.790.760.760.76-2.81%973,609
Mar 12, 20260.820.820.780.780.78-5.65%1,533,948
Mar 11, 20260.850.850.810.830.831.01%555,490
Mar 10, 20260.810.860.810.820.823.13%813,201
Mar 9, 20260.790.810.770.800.80-0.90%998,290
Mar 6, 20260.810.830.800.800.80-2.44%847,631
Mar 5, 20260.830.850.810.820.82-1.90%566,410
Mar 4, 20260.830.850.800.840.842.08%908,438
Mar 3, 20260.860.860.810.820.82-5.41%1,438,935
Mar 2, 20260.860.900.860.870.87-0.40%941,033
Feb 27, 20260.890.900.860.870.87-3.59%881,537
Feb 26, 20260.940.940.880.910.91-3.62%1,011,265
Feb 25, 20260.890.950.870.940.946.27%1,596,605
Feb 24, 20260.860.890.840.880.882.14%688,991
Feb 23, 20260.880.880.850.870.87-1.24%828,098
Feb 20, 20260.890.900.860.880.88-2.44%1,225,003
Feb 19, 20260.900.900.870.900.901.06%570,306
Feb 18, 20260.910.940.880.890.89-1.13%1,083,235
Feb 17, 20260.900.930.890.900.902.23%1,281,659
Feb 13, 20260.880.900.860.880.882.44%930,198
Feb 12, 20260.870.890.840.860.86-1.29%1,189,641
Feb 11, 20260.940.950.840.870.87-3.63%1,635,697
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