Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
0.4899
-0.0342 (-6.53%)
At close: May 12, 2025, 4:00 PM
0.4899
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Westwater Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.53 | 0.53 | 0.48 | 0.49 | 0.49 | -6.53% | 1,109,283 |
| May 9, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.37% | 316,101 |
| May 8, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.44% | 624,824 |
| May 7, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | 2.29% | 1,297,769 |
| May 6, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 262,483 |
| May 5, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 0.08% | 351,028 |
| May 2, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.64% | 260,478 |
| May 1, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 478,997 |
| Apr 30, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -3.17% | 464,277 |
| Apr 29, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -0.87% | 364,129 |
| Apr 28, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | 1.16% | 296,935 |
| Apr 25, 2025 | 0.52 | 0.53 | 0.49 | 0.50 | 0.50 | -3.86% | 755,518 |
| Apr 24, 2025 | 0.52 | 0.56 | 0.51 | 0.52 | 0.52 | -0.42% | 1,177,563 |
| Apr 23, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 3.78% | 356,557 |
| Apr 22, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -1.12% | 280,879 |
| Apr 21, 2025 | 0.55 | 0.58 | 0.49 | 0.51 | 0.51 | -7.79% | 852,559 |
| Apr 17, 2025 | 0.62 | 0.63 | 0.54 | 0.55 | 0.55 | -8.00% | 2,253,382 |
| Apr 16, 2025 | 0.54 | 0.63 | 0.54 | 0.60 | 0.60 | 10.84% | 4,876,230 |
| Apr 15, 2025 | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -1.67% | 459,441 |
| Apr 14, 2025 | 0.56 | 0.58 | 0.53 | 0.55 | 0.55 | 1.94% | 617,631 |
| Apr 11, 2025 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 2.88% | 253,268 |
| Apr 10, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | 0.94% | 253,580 |
| Apr 9, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 8.38% | 438,628 |
| Apr 8, 2025 | 0.50 | 0.54 | 0.45 | 0.48 | 0.48 | -5.90% | 1,479,727 |
| Apr 7, 2025 | 0.50 | 0.54 | 0.48 | 0.51 | 0.51 | -1.43% | 751,889 |
| Apr 4, 2025 | 0.53 | 0.57 | 0.49 | 0.52 | 0.52 | -4.75% | 645,845 |
| Apr 3, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -3.38% | 317,937 |
| Apr 2, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -1.59% | 260,436 |
| Apr 1, 2025 | 0.57 | 0.61 | 0.54 | 0.57 | 0.57 | 3.59% | 1,370,786 |
| Mar 31, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.55 | -0.20% | 264,232 |
| Mar 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.65% | 442,510 |
| Mar 27, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.31% | 206,529 |
| Mar 26, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -6.08% | 400,945 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -2.83% | 300,388 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.73% | 828,272 |
| Mar 21, 2025 | 0.59 | 0.63 | 0.55 | 0.61 | 0.61 | -4.11% | 1,111,565 |
| Mar 20, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | -0.08% | 300,320 |
| Mar 19, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.72% | 309,501 |
| Mar 18, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | -6.16% | 527,421 |
| Mar 17, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.65 | 3.75% | 533,756 |
| Mar 14, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 5.41% | 546,353 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -6.59% | 951,428 |
| Mar 12, 2025 | 0.66 | 0.69 | 0.61 | 0.64 | 0.64 | 2.77% | 841,388 |
| Mar 11, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 8.77% | 1,183,797 |
| Mar 10, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -8.90% | 494,046 |
| Mar 7, 2025 | 0.67 | 0.68 | 0.60 | 0.63 | 0.63 | -5.95% | 660,042 |
| Mar 6, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -2.00% | 355,112 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 4.45% | 625,326 |
| Mar 4, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 400,737 |
| Mar 3, 2025 | 0.70 | 0.72 | 0.60 | 0.65 | 0.65 | -9.71% | 615,693 |