Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.81	0.83	0.75	0.79	0.79	0.24%	1,058,753
Aug 14, 2025	0.74	0.79	0.72	0.79	0.79	7.66%	2,221,460
Aug 13, 2025	0.73	0.74	0.71	0.73	0.73	3.06%	718,712
Aug 12, 2025	0.70	0.72	0.65	0.71	0.71	0.03%	1,339,053
Aug 11, 2025	0.71	0.72	0.68	0.71	0.71	-1.52%	862,868
Aug 8, 2025	0.77	0.78	0.70	0.72	0.72	-6.70%	1,505,924
Aug 7, 2025	0.73	0.79	0.73	0.77	0.77	2.75%	1,052,502
Aug 6, 2025	0.75	0.77	0.74	0.75	0.75	-1.32%	588,145
Aug 5, 2025	0.77	0.80	0.74	0.76	0.76	-1.27%	821,708
Aug 4, 2025	0.76	0.78	0.74	0.77	0.77	4.25%	627,552
Aug 1, 2025	0.70	0.75	0.70	0.74	0.74	4.21%	884,297
Jul 31, 2025	0.78	0.79	0.71	0.71	0.71	-8.53%	1,396,862
Jul 30, 2025	0.74	0.80	0.73	0.77	0.77	2.50%	1,020,563
Jul 29, 2025	0.83	0.84	0.75	0.76	0.76	-8.94%	1,388,142
Jul 28, 2025	0.80	0.86	0.79	0.83	0.83	3.96%	1,778,520
Jul 25, 2025	0.83	0.83	0.75	0.80	0.80	-3.67%	2,969,168
Jul 24, 2025	0.81	0.89	0.79	0.83	0.83	1.06%	3,111,912
Jul 23, 2025	0.90	0.90	0.81	0.82	0.82	-8.79%	2,790,195
Jul 22, 2025	0.95	0.97	0.80	0.90	0.90	-8.26%	5,653,617
Jul 21, 2025	1.03	1.04	0.92	0.98	0.98	10.11%	10,808,025
Jul 18, 2025	0.79	0.89	0.74	0.89	0.89	28.61%	17,169,383
Jul 17, 2025	0.60	0.78	0.60	0.69	0.69	15.33%	13,485,457
Jul 16, 2025	0.61	0.63	0.60	0.60	0.60	-2.91%	481,621
Jul 15, 2025	0.62	0.64	0.60	0.62	0.62	0.82%	628,016
Jul 14, 2025	0.60	0.62	0.60	0.61	0.61	3.55%	267,938
Jul 11, 2025	0.62	0.62	0.57	0.59	0.59	-2.63%	611,951
Jul 10, 2025	0.60	0.63	0.60	0.61	0.61	-0.16%	490,220
Jul 9, 2025	0.63	0.63	0.60	0.61	0.61	1.50%	256,513
Jul 8, 2025	0.61	0.62	0.59	0.60	0.60	-0.51%	576,564
Jul 7, 2025	0.60	0.61	0.60	0.60	0.60	0.52%	272,663
Jul 3, 2025	0.61	0.63	0.60	0.60	0.60	-1.17%	319,239
Jul 2, 2025	0.61	0.62	0.59	0.61	0.61	0.03%	334,063
Jul 1, 2025	0.60	0.61	0.60	0.61	0.61	0.95%	345,302
Jun 30, 2025	0.61	0.61	0.59	0.60	0.60	0.08%	464,593
Jun 27, 2025	0.60	0.61	0.59	0.60	0.60	-0.43%	306,939
Jun 26, 2025	0.57	0.61	0.57	0.60	0.60	4.81%	499,210
Jun 25, 2025	0.60	0.60	0.56	0.58	0.58	-2.44%	352,013
Jun 24, 2025	0.59	0.61	0.58	0.59	0.59	2.25%	638,229
Jun 23, 2025	0.65	0.65	0.56	0.58	0.58	-12.98%	1,153,820
Jun 20, 2025	0.64	0.66	0.59	0.66	0.66	10.52%	2,642,045
Jun 18, 2025	0.59	0.64	0.58	0.60	0.60	5.39%	1,000,830
Jun 17, 2025	0.61	0.62	0.57	0.57	0.57	-6.86%	303,398
Jun 16, 2025	0.57	0.62	0.55	0.61	0.61	9.89%	760,060
Jun 13, 2025	0.55	0.59	0.54	0.56	0.56	-6.51%	515,679
Jun 12, 2025	0.57	0.60	0.54	0.59	0.59	1.35%	393,677
Jun 11, 2025	0.61	0.62	0.58	0.59	0.59	-4.40%	556,368
Jun 10, 2025	0.54	0.63	0.54	0.61	0.61	14.68%	1,045,703
Jun 9, 2025	0.53	0.54	0.52	0.54	0.54	2.02%	575,276
Jun 6, 2025	0.51	0.53	0.51	0.52	0.52	3.51%	720,041
Jun 5, 2025	0.51	0.52	0.50	0.51	0.51	-0.49%	696,459