Westwater Resources, Inc. (WWR)

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.79	0.81	0.77	0.80	-	-0.05%	963,041
Mar 6, 2026	0.81	0.83	0.80	0.80	0.80	-2.44%	827,167
Mar 5, 2026	0.83	0.85	0.81	0.82	0.82	-1.90%	557,383
Mar 4, 2026	0.83	0.85	0.80	0.84	0.84	2.08%	891,922
Mar 3, 2026	0.86	0.86	0.81	0.82	0.82	-5.41%	1,426,738
Mar 2, 2026	0.86	0.90	0.86	0.87	0.87	-0.40%	934,254
Feb 27, 2026	0.89	0.90	0.86	0.87	0.87	-3.59%	876,522
Feb 26, 2026	0.94	0.94	0.88	0.91	0.91	-3.62%	1,005,046
Feb 25, 2026	0.89	0.95	0.87	0.94	0.94	6.27%	1,577,215
Feb 24, 2026	0.86	0.89	0.84	0.88	0.88	2.14%	682,383
Feb 23, 2026	0.88	0.88	0.85	0.87	0.87	-1.24%	822,027
Feb 20, 2026	0.89	0.90	0.86	0.88	0.88	-2.44%	1,175,139
Feb 19, 2026	0.90	0.90	0.87	0.90	0.90	1.06%	555,706
Feb 18, 2026	0.91	0.94	0.88	0.89	0.89	-1.13%	1,042,058
Feb 17, 2026	0.90	0.93	0.89	0.90	0.90	2.23%	1,277,970
Feb 13, 2026	0.88	0.90	0.86	0.88	0.88	2.44%	918,496
Feb 12, 2026	0.87	0.89	0.84	0.86	0.86	-1.29%	1,176,414
Feb 11, 2026	0.94	0.95	0.84	0.87	0.87	-3.63%	1,630,308
Feb 10, 2026	0.97	0.98	0.90	0.90	0.90	-5.94%	1,063,224
Feb 9, 2026	0.90	0.97	0.90	0.96	0.96	5.12%	1,363,378
Feb 6, 2026	0.91	0.95	0.88	0.91	0.91	1.92%	1,209,495
Feb 5, 2026	0.93	0.95	0.88	0.90	0.90	-7.50%	1,822,681
Feb 4, 2026	1.01	1.02	0.88	0.97	0.97	-2.15%	2,389,237
Feb 3, 2026	0.97	1.04	0.95	0.99	0.99	4.21%	2,329,441
Feb 2, 2026	0.95	1.00	0.94	0.95	0.95	0.56%	1,768,001
Jan 30, 2026	1.02	1.05	0.93	0.94	0.94	-10.03%	2,484,963
Jan 29, 2026	1.16	1.17	1.02	1.05	1.05	-11.02%	3,842,032
Jan 28, 2026	1.20	1.21	1.16	1.18	1.18	-2.48%	2,601,704
Jan 27, 2026	1.14	1.23	1.08	1.21	1.21	6.14%	2,210,521
Jan 26, 2026	1.29	1.30	1.13	1.14	1.14	-8.06%	5,620,395
Jan 23, 2026	1.14	1.26	1.10	1.24	1.24	13.76%	5,309,172
Jan 22, 2026	1.09	1.16	1.08	1.09	1.09	1.87%	2,444,563
Jan 21, 2026	1.17	1.20	1.04	1.07	1.07	-10.08%	3,977,056
Jan 20, 2026	1.15	1.23	1.12	1.19	1.19	-	2,537,952
Jan 16, 2026	1.26	1.26	1.13	1.19	1.19	-4.03%	3,218,498
Jan 15, 2026	1.24	1.31	1.20	1.24	1.24	0.81%	4,895,145
Jan 14, 2026	1.17	1.30	1.09	1.23	1.23	5.13%	5,140,139
Jan 13, 2026	1.23	1.27	1.14	1.17	1.17	2.63%	6,293,616
Jan 12, 2026	1.01	1.16	0.97	1.14	1.14	12.87%	6,736,828
Jan 9, 2026	0.93	1.03	0.91	1.01	1.01	10.78%	3,180,707
Jan 8, 2026	0.96	0.96	0.89	0.91	0.91	-3.13%	1,901,442
Jan 7, 2026	0.98	0.99	0.91	0.94	0.94	-0.40%	3,005,786
Jan 6, 2026	0.89	0.97	0.88	0.95	0.95	11.18%	2,794,669
Jan 5, 2026	0.86	0.87	0.82	0.85	0.85	2.41%	2,431,980
Jan 2, 2026	0.78	0.83	0.78	0.83	0.83	10.67%	1,287,070
Dec 31, 2025	0.76	0.79	0.73	0.75	0.75	-2.72%	3,902,770
Dec 30, 2025	0.78	0.80	0.75	0.77	0.77	-1.34%	2,550,709
Dec 29, 2025	0.83	0.83	0.77	0.78	0.78	-6.20%	3,295,119
Dec 26, 2025	0.87	0.87	0.83	0.83	0.83	-3.12%	1,648,848
Dec 24, 2025	0.87	0.88	0.85	0.86	0.86	-0.46%	525,448

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.