Westwater Resources, Inc. (WWR)

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	0.47	0.51	0.47	0.51	0.51	8.82%	429,525
Jun 3, 2025	0.48	0.49	0.46	0.47	0.47	-2.46%	491,382
Jun 2, 2025	0.48	0.48	0.47	0.48	0.48	1.50%	146,554
May 30, 2025	0.49	0.49	0.47	0.47	0.47	-2.47%	293,984
May 29, 2025	0.48	0.50	0.47	0.48	0.48	1.30%	628,217
May 28, 2025	0.48	0.49	0.47	0.48	0.48	-0.27%	247,582
May 27, 2025	0.49	0.49	0.47	0.48	0.48	2.21%	517,289
May 23, 2025	0.49	0.51	0.47	0.47	0.47	-1.82%	1,134,533
May 22, 2025	0.48	0.48	0.46	0.48	0.48	0.72%	315,304
May 21, 2025	0.46	0.50	0.45	0.47	0.47	3.24%	761,102
May 20, 2025	0.48	0.49	0.45	0.46	0.46	-4.03%	556,910
May 19, 2025	0.48	0.49	0.48	0.48	0.48	0.17%	366,818
May 16, 2025	0.48	0.49	0.48	0.48	0.48	0.25%	361,354
May 15, 2025	0.48	0.49	0.45	0.48	0.48	0.91%	354,066
May 14, 2025	0.48	0.49	0.47	0.47	0.47	-2.59%	449,162
May 13, 2025	0.49	0.51	0.48	0.49	0.49	-0.88%	842,725
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.