Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.90	0.93	0.89	0.90	-	2.27%	605,167
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
Dec 23, 2025	0.85	0.91	0.85	0.86	0.86	0.12%	1,273,641
Dec 22, 2025	0.89	0.93	0.86	0.86	0.86	-1.08%	1,662,060
Dec 19, 2025	0.87	0.91	0.87	0.87	0.87	1.88%	2,645,866
Dec 18, 2025	0.85	0.89	0.85	0.86	0.86	1.94%	1,404,536
Dec 17, 2025	0.91	0.95	0.84	0.84	0.84	-7.30%	1,387,322
Dec 16, 2025	0.88	0.93	0.88	0.91	0.91	4.90%	1,863,295
Dec 15, 2025	0.99	1.01	0.86	0.86	0.86	-12.56%	2,575,910
Dec 12, 2025	1.05	1.05	0.97	0.99	0.99	-5.91%	1,259,078
Dec 11, 2025	0.97	1.09	0.95	1.05	1.05	8.15%	2,458,781
Dec 10, 2025	1.03	1.03	0.97	0.97	0.97	-5.74%	1,477,817
Dec 9, 2025	0.99	1.06	0.99	1.03	1.03	3.17%	1,359,996
Dec 8, 2025	1.03	1.05	0.97	1.00	1.00	-4.00%	1,838,070
Dec 5, 2025	1.10	1.18	1.03	1.04	1.04	0.97%	4,859,766
Dec 4, 2025	0.88	1.08	0.88	1.03	1.03	15.56%	3,492,246