Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
1.040
+0.010 (0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
Westwater Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.10 | 1.18 | 1.03 | 1.04 | 1.04 | 0.97% | 4,840,789 |
| Dec 4, 2025 | 0.88 | 1.08 | 0.88 | 1.03 | 1.03 | 15.56% | 3,385,916 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.07% | 1,096,560 |
| Dec 2, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 7.06% | 1,487,464 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.85 | 0.85 | 0.85 | -10.54% | 1,502,020 |
| Nov 28, 2025 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 8.47% | 1,359,081 |
| Nov 26, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 3.07% | 1,478,078 |
| Nov 25, 2025 | 0.90 | 0.93 | 0.83 | 0.85 | 0.85 | -5.22% | 1,619,594 |
| Nov 24, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.47% | 1,315,833 |
| Nov 21, 2025 | 0.87 | 0.90 | 0.82 | 0.88 | 0.88 | -0.31% | 2,579,708 |
| Nov 20, 2025 | 1.04 | 1.05 | 0.85 | 0.88 | 0.88 | -14.77% | 4,115,271 |
| Nov 19, 2025 | 1.02 | 1.10 | 1.02 | 1.03 | 1.03 | 0.98% | 2,197,663 |
| Nov 18, 2025 | 0.97 | 1.04 | 0.96 | 1.02 | 1.02 | 5.15% | 1,453,432 |
| Nov 17, 2025 | 0.98 | 1.04 | 0.96 | 0.97 | 0.97 | -1.04% | 1,799,208 |
| Nov 14, 2025 | 0.97 | 1.06 | 0.95 | 0.98 | 0.98 | -2.95% | 2,729,137 |
| Nov 13, 2025 | 1.06 | 1.10 | 0.98 | 1.01 | 1.01 | -6.48% | 4,028,423 |
| Nov 12, 2025 | 1.10 | 1.13 | 1.04 | 1.08 | 1.08 | -0.92% | 1,632,387 |
| Nov 11, 2025 | 1.05 | 1.13 | 1.04 | 1.09 | 1.09 | 2.83% | 2,355,742 |
| Nov 10, 2025 | 1.02 | 1.14 | 1.01 | 1.06 | 1.06 | -13.82% | 5,811,423 |
| Nov 7, 2025 | 1.06 | 1.24 | 1.02 | 1.23 | 1.23 | 11.82% | 5,591,793 |
| Nov 6, 2025 | 1.16 | 1.18 | 1.09 | 1.10 | 1.10 | -6.78% | 2,801,555 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 2,295,823 |
| Nov 4, 2025 | 1.14 | 1.24 | 1.10 | 1.17 | 1.17 | -7.87% | 6,055,849 |
| Nov 3, 2025 | 1.35 | 1.38 | 1.24 | 1.27 | 1.27 | -7.97% | 5,223,051 |
| Oct 31, 2025 | 1.46 | 1.51 | 1.35 | 1.38 | 1.38 | -4.17% | 5,638,033 |
| Oct 30, 2025 | 1.42 | 1.54 | 1.35 | 1.44 | 1.44 | 5.88% | 5,810,647 |
| Oct 29, 2025 | 1.39 | 1.44 | 1.33 | 1.36 | 1.36 | -6.21% | 3,972,645 |
| Oct 28, 2025 | 1.39 | 1.56 | 1.39 | 1.45 | 1.45 | 2.11% | 5,569,179 |
| Oct 27, 2025 | 1.33 | 1.57 | 1.31 | 1.42 | 1.42 | -13.41% | 11,214,009 |
| Oct 24, 2025 | 1.58 | 1.67 | 1.53 | 1.64 | 1.64 | 5.13% | 5,884,884 |
| Oct 23, 2025 | 1.53 | 1.74 | 1.53 | 1.56 | 1.56 | 1.30% | 6,659,848 |
| Oct 22, 2025 | 1.65 | 1.74 | 1.37 | 1.54 | 1.54 | -15.85% | 14,203,198 |
| Oct 21, 2025 | 1.88 | 2.00 | 1.71 | 1.83 | 1.83 | -9.85% | 8,122,021 |
| Oct 20, 2025 | 1.88 | 2.09 | 1.78 | 2.03 | 2.03 | -1.46% | 13,119,446 |
| Oct 17, 2025 | 1.72 | 2.11 | 1.71 | 2.06 | 2.06 | -1.90% | 14,217,399 |
| Oct 16, 2025 | 2.50 | 2.54 | 1.95 | 2.10 | 2.10 | -14.98% | 23,555,860 |
| Oct 15, 2025 | 3.30 | 3.30 | 2.07 | 2.47 | 2.47 | -29.02% | 39,579,695 |
| Oct 14, 2025 | 2.89 | 3.75 | 2.29 | 3.48 | 3.48 | 35.94% | 45,459,887 |
| Oct 13, 2025 | 2.22 | 2.64 | 2.13 | 2.56 | 2.56 | 29.29% | 27,167,646 |
| Oct 10, 2025 | 2.17 | 2.28 | 1.88 | 1.98 | 1.98 | - | 27,901,864 |
| Oct 9, 2025 | 1.71 | 2.07 | 1.66 | 1.98 | 1.98 | 29.41% | 25,781,741 |
| Oct 8, 2025 | 1.51 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 6,490,408 |
| Oct 7, 2025 | 1.56 | 1.60 | 1.40 | 1.46 | 1.46 | 2.82% | 12,111,771 |
| Oct 6, 2025 | 1.31 | 1.47 | 1.30 | 1.42 | 1.42 | 17.36% | 9,005,686 |
| Oct 3, 2025 | 1.21 | 1.28 | 1.17 | 1.21 | 1.21 | 0.83% | 6,360,557 |
| Oct 2, 2025 | 1.05 | 1.22 | 1.04 | 1.20 | 1.20 | 17.65% | 6,660,689 |
| Oct 1, 2025 | 0.95 | 1.06 | 0.95 | 1.02 | 1.02 | 7.52% | 2,638,806 |
| Sep 30, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -3.50% | 1,861,801 |
| Sep 29, 2025 | 1.05 | 1.06 | 0.87 | 0.98 | 0.98 | -2.66% | 6,705,932 |
| Sep 26, 2025 | 1.07 | 1.15 | 1.00 | 1.01 | 1.01 | - | 7,366,908 |