Skip to main content
Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
0.639
-0.016 (-2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
0.633
-0.006 (-0.86%)
Pre-market: Apr 29, 2026, 4:02 AM EDT

Westwater Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.650.660.630.640.64-2.47%915,100
Apr 27, 20260.670.680.650.660.66-1.70%1,019,125
Apr 24, 20260.700.710.670.670.67-2.01%966,403
Apr 23, 20260.710.720.670.680.68-4.48%884,301
Apr 22, 20260.680.720.670.710.717.21%1,046,144
Apr 21, 20260.700.700.660.660.66-2.21%934,709
Apr 20, 20260.680.690.660.680.68-2.02%1,148,480
Apr 17, 20260.680.730.670.690.694.01%2,024,654
Apr 16, 20260.700.700.650.670.67-2.20%1,093,534
Apr 15, 20260.660.690.650.680.686.09%1,223,409
Apr 14, 20260.640.650.630.640.642.54%702,785
Apr 13, 20260.600.630.600.630.633.42%646,916
Apr 10, 20260.610.630.600.610.610.58%661,564
Apr 9, 20260.630.630.600.600.60-3.76%560,158
Apr 8, 20260.680.680.620.630.632.54%801,428
Apr 7, 20260.610.630.600.610.61-3.50%561,553
Apr 6, 20260.630.660.620.630.630.86%428,140
Apr 2, 20260.610.650.610.630.63-3.91%865,290
Apr 1, 20260.670.680.650.650.65-0.24%792,132
Mar 31, 20260.600.660.590.650.6512.37%1,263,804
Mar 30, 20260.620.630.570.580.58-3.50%837,593
Mar 27, 20260.620.620.600.600.60-2.44%797,417
Mar 26, 20260.630.660.600.620.62-4.17%607,062
Mar 25, 20260.640.680.630.650.650.42%708,131
Mar 24, 20260.620.660.610.640.642.83%881,438
Mar 23, 20260.660.660.600.620.62-3.95%1,919,783
Mar 20, 20260.730.730.630.650.65-10.02%2,231,111
Mar 19, 20260.730.730.700.720.72-0.32%1,439,400
Mar 18, 20260.750.760.730.730.73-4.10%791,401
Mar 17, 20260.770.770.750.760.76-0.53%656,587
Mar 16, 20260.770.790.750.760.76-0.13%968,753
Mar 13, 20260.780.790.760.760.76-2.81%953,325
Mar 12, 20260.820.820.780.780.78-5.65%1,174,505
Mar 11, 20260.850.850.810.830.831.01%526,040
Mar 10, 20260.810.860.810.820.823.13%804,758
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