Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
0.5525
-0.0075 (-1.34%)
At close: Mar 28, 2025, 4:00 PM
0.5899
+0.0374 (6.77%)
After-hours: Mar 28, 2025, 7:59 PM EST
Westwater Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.65% | 442,510 |
| Mar 27, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -1.31% | 206,529 |
| Mar 26, 2025 | 0.61 | 0.61 | 0.56 | 0.56 | 0.56 | -6.08% | 400,945 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | 0.60 | -2.83% | 300,388 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.62 | 1.73% | 828,272 |
| Mar 21, 2025 | 0.59 | 0.63 | 0.55 | 0.61 | 0.61 | -4.11% | 1,111,565 |
| Mar 20, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.63 | -0.08% | 300,320 |
| Mar 19, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 3.72% | 309,501 |
| Mar 18, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | 0.61 | -6.16% | 527,421 |
| Mar 17, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.65 | 3.75% | 533,756 |
| Mar 14, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | 0.63 | 5.41% | 546,353 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | 0.60 | -6.59% | 951,428 |
| Mar 12, 2025 | 0.66 | 0.69 | 0.61 | 0.64 | 0.64 | 2.77% | 841,388 |
| Mar 11, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 8.77% | 1,183,797 |
| Mar 10, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | 0.57 | -8.90% | 494,046 |
| Mar 7, 2025 | 0.67 | 0.68 | 0.60 | 0.63 | 0.63 | -5.95% | 660,042 |
| Mar 6, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -2.00% | 355,112 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 4.45% | 625,326 |
| Mar 4, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | - | 400,737 |
| Mar 3, 2025 | 0.70 | 0.72 | 0.60 | 0.65 | 0.65 | -9.71% | 615,693 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.58 | 0.72 | 0.72 | -4.57% | 1,421,749 |
| Feb 27, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.96% | 198,877 |
| Feb 26, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.76 | 1.05% | 179,538 |
| Feb 25, 2025 | 0.80 | 0.80 | 0.71 | 0.75 | 0.75 | -4.53% | 391,477 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.75 | 0.79 | 0.79 | -6.66% | 854,665 |
| Feb 21, 2025 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -2.15% | 262,289 |
| Feb 20, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -0.87% | 332,524 |
| Feb 19, 2025 | 0.88 | 0.91 | 0.86 | 0.87 | 0.87 | -0.45% | 381,092 |
| Feb 18, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.00% | 969,693 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.81 | 0.85 | 0.85 | -4.56% | 1,064,534 |
| Feb 13, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | 0.89 | -4.91% | 786,944 |
| Feb 12, 2025 | 0.92 | 0.97 | 0.89 | 0.94 | 0.94 | 5.11% | 820,967 |
| Feb 11, 2025 | 0.97 | 1.12 | 0.87 | 0.89 | 0.89 | -7.60% | 2,097,050 |
| Feb 10, 2025 | 1.06 | 1.06 | 0.94 | 0.96 | 0.96 | -6.33% | 1,159,458 |
| Feb 7, 2025 | 0.85 | 1.09 | 0.85 | 1.03 | 1.03 | 21.32% | 2,143,712 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -5.66% | 542,984 |
| Feb 5, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.23% | 474,746 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -2.29% | 1,453,855 |
| Feb 3, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | -1.29% | 335,384 |
| Jan 31, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | 0.94 | -4.68% | 405,581 |
| Jan 30, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 2.21% | 577,381 |
| Jan 29, 2025 | 0.92 | 1.00 | 0.88 | 0.96 | 0.96 | 3.22% | 428,006 |
| Jan 28, 2025 | 1.06 | 1.08 | 0.85 | 0.93 | 0.93 | -10.58% | 1,561,259 |
| Jan 27, 2025 | 1.12 | 1.14 | 0.99 | 1.04 | 1.04 | -10.34% | 1,250,930 |
| Jan 24, 2025 | 1.10 | 1.32 | 1.07 | 1.16 | 1.16 | 6.42% | 2,814,707 |
| Jan 23, 2025 | 0.87 | 1.13 | 0.86 | 1.09 | 1.09 | 27.78% | 3,202,053 |
| Jan 22, 2025 | 0.78 | 0.87 | 0.77 | 0.85 | 0.85 | 7.97% | 426,960 |
| Jan 21, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | 0.14% | 447,022 |
| Jan 17, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 2.45% | 351,971 |
| Jan 16, 2025 | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.06% | 369,272 |