Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
0.9412
-0.0038 (-0.40%)
At close: Jan 7, 2026, 4:00 PM EST
0.9412
0.00 (0.00%)
After-hours: Jan 7, 2026, 8:00 PM EST
Westwater Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 0.98 | 0.99 | 0.91 | 0.94 | 0.94 | -0.40% | 2,965,717 |
| Jan 6, 2026 | 0.89 | 0.97 | 0.88 | 0.95 | 0.95 | 11.18% | 2,551,561 |
| 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 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.88 | 0.89 | 0.89 | -2.07% | 1,098,747 |
| Dec 2, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 7.06% | 1,537,936 |
| Dec 1, 2025 | 0.99 | 1.00 | 0.85 | 0.85 | 0.85 | -10.54% | 1,505,545 |
| Nov 28, 2025 | 0.88 | 0.99 | 0.88 | 0.95 | 0.95 | 8.47% | 1,389,109 |
| Nov 26, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | 3.07% | 1,502,752 |
| Nov 25, 2025 | 0.90 | 0.93 | 0.83 | 0.85 | 0.85 | -5.22% | 1,649,195 |
| Nov 24, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 2.47% | 1,339,272 |
| Nov 21, 2025 | 0.87 | 0.90 | 0.82 | 0.88 | 0.88 | -0.31% | 2,583,950 |
| Nov 20, 2025 | 1.04 | 1.05 | 0.85 | 0.88 | 0.88 | -14.77% | 4,120,230 |
| 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 |