Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WWR Historical Prices

Westwater Resources, Inc. · daily open, high, low, close & volume

Trading days
250
Period high
1.31
Period low
0.3604
Period change
-65.47%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.41300.41300.36040.3798-7.03%1,556,205
Nov 4, 20260.42400.42930.40710.4085+1.87%595,005
Nov 3, 20260.40000.40990.39050.4010-0.07%448,846
Nov 2, 20260.40000.41290.39110.4013+0.35%503,177
Oct 30, 20260.42000.42250.38660.3999-4.79%1,234,947
Oct 29, 20260.42000.43140.41130.4200-1.64%342,426
Oct 28, 20260.42000.42870.41510.4270+1.69%387,283
Oct 27, 20260.41380.42420.41010.4199+2.41%332,432
Oct 26, 20260.41000.41810.41000.4100-0.87%658,420
Oct 23, 20260.40000.41740.40000.4136+4.66%549,955
Oct 22, 20260.40800.40990.39500.3952-4.84%649,853
Oct 21, 20260.41530.42580.40850.4153+1.29%429,643
Oct 20, 20260.40000.41910.40000.4100+0.49%492,280
Oct 19, 20260.41390.41560.39800.4080+1.32%612,281
Oct 16, 20260.43340.44270.40000.4027-5.02%898,539
Oct 15, 20260.41710.44000.40510.4240+0.71%715,534
Oct 14, 20260.42600.43000.41500.4210-4.08%913,936
Oct 13, 20260.43390.43890.42500.4389+0.90%647,085
Oct 12, 20260.43940.44940.42440.4350-4.44%704,547
Oct 9, 20260.47000.47000.45020.4552+0.13%570,952
Oct 8, 20260.47730.47990.41500.4546-4.29%2,451,322
Oct 7, 20260.48000.49680.46600.4750-1.90%491,981
Oct 6, 20260.47100.49390.46610.4842+0.88%1,097,452
Oct 5, 20260.50700.50900.48000.4800-5.68%960,814
Oct 2, 20260.52500.52500.50310.5089-1.34%694,527
Oct 1, 20260.52310.52800.50350.5158-0.81%628,891
Sep 30, 20260.52000.53830.51560.5200+0.85%429,390
Sep 29, 20260.52000.53000.51510.5156-0.87%513,165
Sep 28, 20260.53000.53820.51480.5201-0.99%501,886
Sep 25, 20260.53000.54000.52300.5253+0.52%333,397
Sep 24, 20260.53000.53100.51270.5226-1.40%886,967
Sep 23, 20260.56510.56510.50260.5300-6.23%718,537
Sep 22, 20260.55760.56940.55200.5652+2.39%442,183
Sep 21, 20260.54500.55330.54060.5520+3.12%575,791
Sep 18, 20260.55430.55590.53010.5353-2.00%616,542
Sep 17, 20260.52250.55860.52250.5462+5.77%800,916
Sep 16, 20260.55000.55000.51360.5164-4.58%1,056,579
Sep 15, 20260.57000.57540.54000.5412-4.72%823,757
Sep 14, 20260.56420.56830.55490.5680+1.07%844,375
Sep 11, 20260.57500.59230.56160.5620-2.62%556,081
Sep 10, 20260.58000.59020.56880.5771-1.20%736,306
Sep 9, 20260.60480.60760.57880.5841-1.52%1,011,999
Sep 8, 20260.57740.62000.57740.5931+6.20%2,307,389
Sep 4, 20260.56170.56170.54040.5585+0.65%589,197
Sep 3, 20260.57720.59340.54330.5549-3.93%1,271,911
Sep 2, 20260.58980.59000.56950.5776-1.38%565,613
Aug 31, 20260.57920.59350.57200.5857+1.33%759,895
Aug 28, 20260.60890.60890.57060.5780-2.76%780,888
Aug 27, 20260.61000.61450.58610.5944-2.16%1,023,444
Aug 26, 20260.59930.60980.57120.6075+1.39%1,198,884
Aug 25, 20260.57840.62800.56500.5992+3.38%2,714,245
Aug 24, 20260.60250.61000.57090.5796-3.80%732,638
Aug 21, 20260.56020.60500.56020.6025+7.55%2,066,648
Aug 20, 20260.56530.57000.55000.5602-1.72%798,189
Aug 19, 20260.57820.58000.55700.5700+2.33%857,209
Aug 18, 20260.58870.58890.55000.5570-5.42%1,368,572
Aug 17, 20260.57000.59670.56580.5889+4.14%1,894,255
Aug 14, 20260.57020.61980.55560.5655-3.32%2,778,492
Aug 13, 20260.63320.64500.58000.5849-7.16%5,062,858
Aug 12, 20260.60000.63000.58890.6300+4.97%5,109,756
Aug 11, 20260.62230.62380.56750.6002-3.57%7,320,936
Aug 10, 20260.65000.68000.59460.6224-18.87%17,784,349
Aug 7, 20260.42070.92860.41000.7672+87.76%131,558,392
Aug 6, 20260.43140.43470.40300.4086-4.06%482,989
Aug 5, 20260.43070.43990.41820.4259-0.68%555,129
Aug 4, 20260.43710.45000.42880.4288-0.83%693,488
Aug 3, 20260.41250.43980.41250.4324+4.82%428,805
Jul 31, 20260.41280.41940.40290.4125+0.61%482,579
Jul 30, 20260.39700.41000.39200.4100+4.83%621,661
Jul 29, 20260.41100.41100.38300.3911-3.67%622,099
Jul 28, 20260.39350.40940.38500.4060+1.53%593,258
Jul 27, 20260.40440.40650.38510.3999-0.27%740,522
Jul 24, 20260.42060.42120.40000.4010-3.95%774,266
Jul 23, 20260.42800.43530.41500.4175-2.86%307,917
Jul 22, 20260.44350.45000.42510.4298+0.02%406,248
Jul 21, 20260.40700.43490.40500.4297+5.60%460,874
Jul 20, 20260.41410.41410.40150.4069-0.76%804,297
Jul 17, 20260.42000.42000.40550.4100-2.96%564,051
Jul 16, 20260.42300.43100.42000.4225-3.30%512,706
Jul 15, 20260.42240.44960.42000.4369+0.81%730,623
Jul 14, 20260.44000.44990.43000.4334-0.53%614,034
Jul 13, 20260.47000.47220.43100.4357-7.75%1,177,475
Jul 10, 20260.48300.48300.47160.4723-2.24%336,877
Jul 9, 20260.46860.48310.46770.4831+2.74%588,168
Jul 8, 20260.48130.48900.46020.4702-1.78%596,381
Jul 7, 20260.49700.49700.47210.4787-1.93%892,270
Jul 6, 20260.48000.50300.47460.4881-0.12%998,485
Jul 2, 20260.48890.50380.48000.4887+0.16%798,472
Jul 1, 20260.49990.50670.48580.4879-3.39%490,949
Jun 30, 20260.50500.50500.49250.5050+0.60%745,982
Jun 29, 20260.50490.50490.47910.5020+4.34%603,936
Jun 26, 20260.48000.49190.47800.4811-1.58%582,912
Jun 25, 20260.49340.49500.47790.4888+0.80%681,891
Jun 24, 20260.49110.50640.48400.4849-3.02%969,575
Jun 23, 20260.50000.51010.49610.5000-2.52%745,057
Jun 22, 20260.52580.53590.50600.5129-2.58%804,326
Jun 18, 20260.53510.55970.52650.5265-0.92%759,892
Jun 17, 20260.55000.56930.52530.5314-2.91%851,695
Jun 16, 20260.54350.55750.54350.5473-0.49%544,072
Jun 15, 20260.55000.56000.55000.5500+3.19%743,454
Jun 12, 20260.53550.54500.52060.5330+3.64%924,998
Jun 11, 20260.50000.51970.49000.5143+7.15%737,156
Jun 10, 20260.50580.51000.48000.4800-4.00%1,034,069
Jun 9, 20260.53070.54980.49080.5000-5.70%945,824
Jun 8, 20260.49100.53560.48010.5302+8.49%1,058,233
Jun 5, 20260.52000.52000.47300.4887-5.93%1,910,595
Jun 4, 20260.54500.54950.51000.5195-4.68%1,758,339
Jun 3, 20260.56980.57010.54500.5450-5.02%865,618
Jun 2, 20260.56200.58950.56200.5738+0.28%898,769
Jun 1, 20260.57250.57940.56000.5722+1.87%1,007,083
May 29, 20260.57450.58000.55560.5617-1.90%678,210
May 28, 20260.55000.57740.55000.5726+2.91%803,138
May 27, 20260.56000.56830.54510.5564-0.70%931,196
May 26, 20260.57140.58980.55840.5603-2.13%1,356,459
May 22, 20260.57830.59000.56810.5725+0.25%574,488
May 21, 20260.56460.58260.56010.5711+0.49%725,706
May 20, 20260.55500.57640.54800.5683+3.61%580,821
May 19, 20260.56250.56960.54000.5485-4.74%860,774
May 18, 20260.60180.60180.56380.5758-3.58%1,406,856
May 15, 20260.60100.61610.59000.5972-3.93%1,328,554
May 14, 20260.63250.63250.60610.6216-1.52%1,576,233
May 13, 20260.63020.65550.61500.6312+0.16%1,545,854
May 12, 20260.66880.67990.63000.6302-8.00%1,350,730
May 11, 20260.66000.69000.65080.6850+3.02%1,110,863
May 8, 20260.67000.68000.65360.6649+0.74%740,967
May 7, 20260.69480.71980.65600.6600-1.49%1,311,108
May 6, 20260.66660.67450.65600.6700+1.53%670,127
May 5, 20260.66000.67600.65410.6599+1.40%564,860
May 4, 20260.65910.68800.65000.6508+0.03%847,152
May 1, 20260.64100.66980.64000.6506+0.85%587,771
Apr 30, 20260.62000.66380.62000.6451+3.20%1,437,386
Apr 29, 20260.63900.64010.62020.6251-2.14%510,951
Apr 28, 20260.65400.66170.63300.6388-2.47%922,178
Apr 27, 20260.67090.68430.65080.6550-1.70%1,127,655
Apr 24, 20260.70000.70880.66630.6663-2.01%972,612
Apr 23, 20260.71000.72000.67210.6800-4.48%903,133
Apr 22, 20260.67660.72430.67000.7119+7.21%1,087,040
Apr 21, 20260.70000.70000.65500.6640-2.21%939,670
Apr 20, 20260.67750.68970.66080.6790-2.02%1,164,612
Apr 17, 20260.68100.72830.67010.6930+4.01%2,062,164
Apr 16, 20260.70100.70100.65190.6663-2.20%1,105,299
Apr 15, 20260.65880.69460.64510.6813+6.09%1,267,494
Apr 14, 20260.64000.64890.63010.6422+2.54%702,803
Apr 13, 20260.60000.62640.59500.6263+3.42%695,244
Apr 10, 20260.61050.63000.60160.6056+0.58%712,615
Apr 9, 20260.62560.63280.60100.6021-3.76%593,616
Apr 8, 20260.68000.68000.61600.6256+2.54%802,949
Apr 7, 20260.61490.62560.60250.6101-3.50%600,856
Apr 6, 20260.62990.65650.61680.6322+0.86%431,131
Apr 2, 20260.61000.64700.61000.6268-3.91%874,866
Apr 1, 20260.66660.67980.64680.6523-0.24%816,395
Mar 31, 20260.60290.65780.59030.6539+12.37%1,307,271
Mar 30, 20260.62010.63290.57290.5819-3.50%860,097
Mar 27, 20260.61680.61960.59600.6030-2.44%815,430
Mar 26, 20260.63290.65920.60390.6181-4.17%640,824
Mar 25, 20260.64280.67520.63370.6450+0.42%714,013
Mar 24, 20260.61830.66420.61470.6423+2.83%885,430
Mar 23, 20260.65870.66000.60000.6246-3.95%1,927,409
Mar 20, 20260.73000.73000.63000.6503-10.02%2,267,100
Mar 19, 20260.72510.73270.69890.7227-0.32%1,482,952
Mar 18, 20260.75000.76000.72500.7250-4.10%823,753
Mar 17, 20260.76610.77360.75000.7560-0.53%664,787
Mar 16, 20260.77280.78500.75000.7600-0.13%990,258
Mar 13, 20260.78100.78990.75690.7610-2.81%973,610
Mar 12, 20260.82000.82010.78000.7830-5.65%1,533,949
Mar 11, 20260.85000.85000.81130.8299+1.01%555,491
Mar 10, 20260.81000.86000.81000.8216+3.13%813,201
Mar 9, 20260.79000.81000.76810.7967-0.90%998,291
Mar 6, 20260.81000.82530.80000.8039-2.44%847,631
Mar 5, 20260.82680.84860.80610.8240-1.90%566,410
Mar 4, 20260.83000.84800.80000.8400+2.08%908,438
Mar 3, 20260.86000.86000.81100.8229-5.41%1,438,936
Mar 2, 20260.86000.89980.86000.8700-0.40%941,034
Feb 27, 20260.89100.90320.86060.8735-3.59%881,537
Feb 26, 20260.94000.94000.88000.9060-3.62%1,011,265
Feb 25, 20260.89030.95450.87080.9400+6.27%1,596,605
Feb 24, 20260.86000.89230.84250.8845+2.14%688,992
Feb 23, 20260.87850.88100.84730.8660-1.24%828,098
Feb 20, 20260.89040.89880.86000.8769-2.44%1,225,003
Feb 19, 20260.90000.90000.87000.8988+1.06%570,306
Feb 18, 20260.90610.94000.88000.8894-1.13%1,083,235
Feb 17, 20260.90000.93050.89000.8996+2.23%1,281,659
Feb 13, 20260.87700.90480.86050.8800+2.44%930,198
Feb 12, 20260.87000.89000.84020.8590-1.29%1,189,641
Feb 11, 20260.93900.94550.84100.8702-3.63%1,635,697
Feb 10, 20260.97480.97800.90280.9030-5.94%1,063,224
Feb 9, 20260.90460.97220.90220.9600+5.12%1,363,378
Feb 6, 20260.90670.95000.88050.9132+1.92%1,209,495
Feb 5, 20260.93000.95000.88050.8960-7.50%1,822,681
Feb 4, 20261.011.020.88000.9687-2.15%2,389,237
Feb 3, 20260.97001.040.94570.9900+4.21%2,329,441
Feb 2, 20260.94500.99990.94280.9500+0.56%1,768,001
Jan 30, 20261.021.050.93000.9447-10.03%2,484,963
Jan 29, 20261.161.171.021.05-11.02%3,842,032
Jan 28, 20261.201.211.161.18-2.48%2,601,704
Jan 27, 20261.141.231.081.21+6.14%2,210,521
Jan 26, 20261.291.301.131.14-8.06%5,620,395
Jan 23, 20261.141.261.101.24+13.76%5,309,172
Jan 22, 20261.091.161.081.09+1.87%2,444,563
Jan 21, 20261.171.201.041.07-10.08%3,977,056
Jan 20, 20261.151.231.121.19+0.00%2,537,952
Jan 16, 20261.261.261.131.19-4.03%3,218,498
Jan 15, 20261.241.311.201.24+0.81%4,895,145
Jan 14, 20261.171.301.091.23+5.13%5,140,139
Jan 13, 20261.231.271.141.17+2.63%6,293,616
Jan 12, 20261.011.160.96501.14+12.87%6,736,828
Jan 9, 20260.93031.030.91201.01+10.78%3,180,707
Jan 8, 20260.96000.96000.89000.9117-3.13%1,901,442
Jan 7, 20260.98000.99000.91290.9412-0.40%3,005,786
Jan 6, 20260.88500.96990.88000.9450+11.18%2,794,669
Jan 5, 20260.86000.86980.82000.8500+2.41%2,431,980
Jan 2, 20260.78000.83000.78000.8300+10.67%1,287,070
Dec 31, 20250.75900.79000.72610.7500-2.72%3,902,770
Dec 30, 20250.78000.80000.75020.7710-1.34%2,550,709
Dec 29, 20250.83370.83370.77000.7815-6.20%3,295,119
Dec 26, 20250.87000.87000.83100.8332-3.12%1,648,848
Dec 24, 20250.86830.87500.85100.8600-0.46%525,448
Dec 23, 20250.85350.90810.85350.8640+0.12%1,273,641
Dec 22, 20250.89040.92750.86300.8630-1.08%1,661,760
Dec 19, 20250.87000.91220.86500.8724+1.88%2,645,866
Dec 18, 20250.84590.89000.84590.8563+1.94%1,404,536
Dec 17, 20250.90780.94500.84000.8400-7.30%1,387,322
Dec 16, 20250.88000.93000.87570.9061+4.90%1,862,795
Dec 15, 20250.99001.010.86380.8638-12.56%2,575,910
Dec 12, 20251.051.050.97120.9879-5.91%1,259,078
Dec 11, 20250.97001.090.95011.05+8.15%2,458,781
Dec 10, 20251.031.030.97090.9709-5.74%1,477,817
Dec 9, 20250.99241.060.99001.03+3.17%1,359,996
Dec 8, 20251.031.050.97000.9984-4.00%1,837,970
Dec 5, 20251.101.181.031.04+0.97%4,859,766
Dec 4, 20250.88441.080.88441.03+15.56%3,492,246
Dec 3, 20250.91970.91970.87800.8913-2.07%1,098,747
Dec 2, 20250.85330.95000.85330.9101+7.06%1,537,936
Dec 1, 20250.99000.99630.85010.8501-10.54%1,505,545
Nov 28, 20250.88000.99000.88000.9503+8.47%1,389,109
Nov 26, 20250.87000.89990.84150.8761+3.07%1,502,752
Nov 25, 20250.90220.92500.83200.8500-5.22%1,649,195
Nov 24, 20250.88740.91410.88450.8968+2.47%1,339,272
Nov 21, 20250.87190.89500.82070.8752-0.31%2,582,800
Nov 20, 20251.041.050.85000.8779-14.77%4,120,230
Nov 19, 20251.021.101.021.03+0.98%2,197,663
Nov 18, 20250.96671.040.96091.02+5.15%1,453,432
Nov 17, 20250.97721.040.96000.9700-1.04%1,799,208
Nov 14, 20250.96511.060.95000.9802-2.95%2,729,137
Nov 13, 20251.061.100.98001.01-6.48%4,028,423
Nov 12, 20251.101.131.041.08-0.92%1,631,787
Nov 11, 20251.051.131.041.09+2.83%2,354,025
Nov 10, 20251.021.141.011.06-13.82%5,808,423
Nov 7, 20251.061.241.021.23+11.82%5,587,641
Nov 6, 20251.161.181.091.10-6.78%2,799,825

Daily open, high, low, close and volume for Westwater Resources, Inc. (WWR). Showing 250 trading days. Unadjusted prices.