Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.68	0.69	0.66	0.68	0.68	-0.32%	1,026,134
Sep 12, 2025	0.70	0.71	0.67	0.68	0.68	-2.00%	1,310,794
Sep 11, 2025	0.69	0.71	0.69	0.69	0.69	-0.40%	482,452
Sep 10, 2025	0.71	0.71	0.69	0.69	0.69	-0.20%	506,076
Sep 9, 2025	0.68	0.71	0.68	0.70	0.70	-3.05%	912,635
Sep 8, 2025	0.73	0.74	0.68	0.72	0.72	-	1,425,715
Sep 5, 2025	0.78	0.79	0.70	0.72	0.72	-6.16%	1,729,037
Sep 4, 2025	0.80	0.81	0.75	0.76	0.76	-4.95%	982,847
Sep 3, 2025	0.81	0.81	0.79	0.80	0.80	0.34%	560,338
Sep 2, 2025	0.79	0.82	0.77	0.80	0.80	1.43%	1,696,556
Aug 29, 2025	0.78	0.79	0.75	0.79	0.79	2.60%	1,261,388
Aug 28, 2025	0.76	0.78	0.74	0.77	0.77	4.05%	519,726
Aug 27, 2025	0.75	0.76	0.74	0.74	0.74	-1.48%	447,532
Aug 26, 2025	0.75	0.79	0.73	0.75	0.75	0.12%	1,203,745
Aug 25, 2025	0.76	0.77	0.73	0.75	0.75	1.46%	877,765
Aug 22, 2025	0.83	0.85	0.73	0.74	0.74	3.41%	1,996,432
Aug 21, 2025	0.70	0.72	0.68	0.72	0.72	1.06%	654,074
Aug 20, 2025	0.73	0.75	0.68	0.71	0.71	-3.28%	1,649,103
Aug 19, 2025	0.77	0.77	0.71	0.73	0.73	-5.23%	1,151,112
Aug 18, 2025	0.80	0.81	0.75	0.77	0.77	-2.02%	1,234,271
Aug 15, 2025	0.81	0.83	0.75	0.79	0.79	0.24%	1,084,041
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