Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.73	0.73	0.70	0.70	0.70	-3.44%	-
Feb 19, 2026	0.73	0.73	0.73	0.73	0.73	-0.55%	-
Feb 18, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Feb 17, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	-
Feb 16, 2026	0.72	0.72	0.71	0.71	0.71	-0.28%	-
Feb 13, 2026	0.69	0.71	0.69	0.71	0.71	3.78%	-
Feb 12, 2026	0.70	0.70	0.69	0.69	0.69	-3.78%	-
Feb 11, 2026	0.74	0.74	0.71	0.71	0.71	-2.86%	-
Feb 10, 2026	0.77	0.77	0.74	0.74	0.74	-5.65%	-
Feb 9, 2026	0.74	0.78	0.74	0.78	0.78	2.91%	-
Feb 6, 2026	0.73	0.76	0.73	0.76	0.76	5.29%	-
Feb 5, 2026	0.76	0.76	0.72	0.72	0.72	-7.23%	-
Feb 4, 2026	0.81	0.81	0.78	0.78	0.78	-3.37%	-
Feb 3, 2026	0.79	0.80	0.79	0.80	0.80	3.75%	-
Feb 2, 2026	0.75	0.77	0.75	0.77	0.77	0.52%	-
Jan 30, 2026	0.85	0.85	0.77	0.77	0.77	-7.46%	-
Jan 29, 2026	0.91	0.91	0.83	0.83	0.83	-12.53%	-
Jan 28, 2026	0.97	1.08	0.95	0.95	0.95	-1.66%	1,769
Jan 27, 2026	0.90	0.97	0.90	0.97	0.97	-18.00%	-
Jan 26, 2026	1.14	1.18	1.14	1.18	1.18	18.51%	369
Jan 23, 2026	0.92	0.99	0.92	0.99	0.99	10.69%	-
Jan 22, 2026	0.89	0.90	0.89	0.90	0.90	1.35%	-
Jan 21, 2026	0.98	0.98	0.89	0.89	0.89	-9.31%	-
Jan 20, 2026	0.99	0.99	0.98	0.98	0.98	-1.31%	-
Jan 19, 2026	1.03	1.03	0.99	0.99	0.99	-0.60%	-
Jan 16, 2026	1.05	1.05	1.00	1.00	1.00	-4.96%	-
Jan 15, 2026	1.04	1.05	1.04	1.05	1.05	1.16%	-
Jan 14, 2026	1.01	1.04	1.01	1.04	1.04	7.25%	-
Jan 13, 2026	0.98	0.98	0.97	0.97	0.97	3.87%	-
Jan 12, 2026	0.88	0.93	0.88	0.93	0.93	13.83%	-
Jan 9, 2026	0.76	0.82	0.76	0.82	0.82	9.66%	680
Jan 8, 2026	0.79	0.79	0.75	0.75	0.75	-3.99%	-
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	-2.02%	-
Jan 6, 2026	0.69	0.79	0.69	0.79	0.79	12.98%	-
Jan 5, 2026	0.69	0.70	0.69	0.70	0.70	7.02%	-
Jan 2, 2026	0.66	0.66	0.66	0.66	0.66	-9.53%	-
Dec 16, 2025	0.73	0.74	0.71	0.72	0.72	-10.62%	26
Dec 15, 2025	0.83	0.83	0.72	0.81	0.81	10.05%	110
Nov 28, 2025	0.75	0.87	0.75	0.74	0.74	-2.00%	355
Nov 21, 2025	0.73	0.73	0.73	0.75	0.75	-35.26%	1
Oct 30, 2025	1.23	1.23	1.21	1.16	1.16	-14.96%	400
Oct 27, 2025	1.35	1.35	1.14	1.36	1.36	-10.38%	700
Oct 22, 2025	1.45	1.45	1.24	1.52	1.52	9.65%	1,800
Oct 20, 2025	1.64	1.71	1.64	1.39	1.39	-19.49%	100
Oct 17, 2025	1.41	1.60	1.39	1.72	1.72	-17.31%	27,730
Oct 16, 2025	2.19	2.40	1.72	2.09	2.09	-28.23%	20,500
Oct 15, 2025	2.81	2.83	2.09	2.91	2.91	32.95%	11,250
Oct 14, 2025	2.64	2.91	1.98	2.19	2.19	31.79%	28,562
Oct 13, 2025	1.73	2.22	1.73	1.66	1.66	-0.48%	10,150
Oct 10, 2025	1.81	1.86	1.66	1.67	1.67	30.36%	2,000