Westwater Resources, Inc. (WWR)

NYSEAMERICAN: WWR · Real-Time Price · USD

0.789

+0.019 (2.45%)

At close: Jan 17, 2025, 4:00 PM

0.780

-0.009 (-1.13%)

After-hours: Jan 17, 2025, 7:37 PM EST

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.79	0.79	0.76	0.77	0.77	1.38%	304,340
Jan 14, 2025	0.80	0.80	0.75	0.76	0.76	-4.40%	349,825
Jan 13, 2025	0.80	0.82	0.76	0.80	0.80	-2.09%	440,792
Jan 10, 2025	0.85	0.87	0.79	0.81	0.81	-3.33%	909,940
Jan 8, 2025	0.85	0.87	0.81	0.84	0.84	3.51%	1,063,488
Jan 7, 2025	0.83	0.84	0.78	0.81	0.81	1.44%	613,685
Jan 6, 2025	0.83	0.84	0.66	0.80	0.80	-1.23%	1,102,886
Jan 3, 2025	0.80	0.89	0.75	0.81	0.81	1.25%	876,115
Jan 2, 2025	0.75	0.83	0.72	0.80	0.80	12.93%	967,540
Dec 31, 2024	0.85	0.85	0.70	0.71	0.71	-17.44%	1,798,579
Dec 30, 2024	0.85	0.92	0.78	0.86	0.86	0.94%	3,128,454
Dec 27, 2024	0.58	0.91	0.56	0.85	0.85	46.55%	8,043,074
Dec 26, 2024	0.60	0.60	0.56	0.58	0.58	-1.88%	1,186,379
Dec 24, 2024	0.50	0.59	0.50	0.59	0.59	18.24%	1,766,020
Dec 23, 2024	0.54	0.55	0.49	0.50	0.50	-5.71%	665,976
Dec 20, 2024	0.52	0.53	0.52	0.53	0.53	2.95%	393,675
Dec 19, 2024	0.54	0.54	0.50	0.52	0.52	-1.90%	611,128
Dec 18, 2024	0.56	0.58	0.53	0.53	0.53	-4.55%	925,272
Dec 17, 2024	0.58	0.58	0.55	0.55	0.55	-2.34%	286,688
Dec 16, 2024	0.56	0.57	0.55	0.56	0.56	1.50%	319,801
Dec 13, 2024	0.56	0.57	0.55	0.55	0.55	-2.20%	316,337
Dec 12, 2024	0.59	0.60	0.56	0.57	0.57	-3.26%	418,739
Dec 11, 2024	0.59	0.60	0.59	0.59	0.59	-2.09%	134,519
Dec 10, 2024	0.61	0.61	0.58	0.60	0.60	-0.17%	221,720
Dec 9, 2024	0.59	0.60	0.58	0.60	0.60	2.21%	238,638
Dec 6, 2024	0.60	0.60	0.58	0.59	0.59	-2.17%	255,773
Dec 5, 2024	0.64	0.64	0.59	0.60	0.60	-3.38%	440,181
Dec 4, 2024	0.65	0.65	0.61	0.62	0.62	0.16%	766,654
Dec 3, 2024	0.60	0.62	0.59	0.62	0.62	7.27%	895,161
Dec 2, 2024	0.60	0.60	0.57	0.58	0.58	-2.03%	397,318
Nov 29, 2024	0.62	0.62	0.58	0.59	0.59	-	235,107
Nov 27, 2024	0.57	0.62	0.57	0.59	0.59	4.06%	776,046
Nov 26, 2024	0.56	0.57	0.56	0.57	0.57	3.26%	225,866
Nov 25, 2024	0.55	0.58	0.55	0.55	0.55	0.68%	251,924
Nov 22, 2024	0.54	0.56	0.53	0.55	0.55	1.00%	181,558
Nov 21, 2024	0.54	0.55	0.53	0.54	0.54	-0.92%	175,208
Nov 20, 2024	0.54	0.56	0.53	0.55	0.55	1.41%	172,869
Nov 19, 2024	0.54	0.55	0.53	0.54	0.54	0.45%	120,149
Nov 18, 2024	0.53	0.55	0.53	0.54	0.54	-1.83%	179,759
Nov 15, 2024	0.59	0.59	0.54	0.55	0.55	-2.68%	186,824
Nov 14, 2024	0.57	0.60	0.55	0.56	0.56	2.32%	108,128
Nov 13, 2024	0.53	0.57	0.53	0.55	0.55	-0.49%	218,623
Nov 12, 2024	0.55	0.57	0.53	0.55	0.55	-2.14%	295,250
Nov 11, 2024	0.58	0.58	0.55	0.56	0.56	-4.28%	228,434
Nov 8, 2024	0.59	0.60	0.58	0.59	0.59	-0.51%	242,999
Nov 7, 2024	0.56	0.60	0.55	0.59	0.59	3.53%	552,975
Nov 6, 2024	0.57	0.59	0.55	0.57	0.57	-0.23%	212,475
Nov 5, 2024	0.57	0.58	0.57	0.57	0.57	0.58%	118,286
Nov 4, 2024	0.60	0.60	0.55	0.57	0.57	-7.94%	358,794
Nov 1, 2024	0.63	0.63	0.61	0.62	0.62	-0.48%	243,653
Oct 31, 2024	0.61	0.62	0.61	0.62	0.62	0.83%	263,227
Oct 30, 2024	0.61	0.63	0.61	0.61	0.61	-0.02%	158,939
Oct 29, 2024	0.63	0.63	0.60	0.62	0.62	-0.02%	288,835
Oct 28, 2024	0.60	0.62	0.60	0.62	0.62	0.84%	280,785
Oct 25, 2024	0.68	0.68	0.56	0.61	0.61	-9.63%	696,302
Oct 24, 2024	0.69	0.70	0.63	0.68	0.68	-0.74%	790,997
Oct 23, 2024	0.61	0.69	0.59	0.68	0.68	14.98%	2,720,971
Oct 22, 2024	0.63	0.64	0.55	0.59	0.59	-3.05%	1,547,276
Oct 21, 2024	0.52	0.62	0.52	0.61	0.61	17.31%	3,797,787
Oct 18, 2024	0.51	0.52	0.51	0.52	0.52	0.44%	250,383
Oct 17, 2024	0.52	0.52	0.51	0.52	0.52	-0.73%	93,305
Oct 16, 2024	0.53	0.53	0.52	0.52	0.52	1.38%	234,255
Oct 15, 2024	0.51	0.52	0.50	0.51	0.51	0.47%	84,654
Oct 14, 2024	0.51	0.52	0.51	0.51	0.51	0.37%	101,184
Oct 11, 2024	0.52	0.52	0.51	0.51	0.51	-3.30%	77,012
Oct 10, 2024	0.52	0.53	0.51	0.53	0.53	2.41%	103,832
Oct 9, 2024	0.53	0.53	0.51	0.52	0.52	0.37%	142,169
Oct 8, 2024	0.52	0.52	0.51	0.51	0.51	-1.50%	79,163
Oct 7, 2024	0.52	0.52	0.52	0.52	0.52	2.14%	213,670
Oct 4, 2024	0.52	0.52	0.51	0.51	0.51	0.97%	116,786
Oct 3, 2024	0.51	0.51	0.50	0.51	0.51	0.02%	55,486
Oct 2, 2024	0.53	0.53	0.51	0.51	0.51	-0.67%	129,217
Oct 1, 2024	0.52	0.53	0.51	0.51	0.51	-1.45%	53,661
Sep 30, 2024	0.52	0.52	0.51	0.52	0.52	-0.04%	64,147
Sep 27, 2024	0.51	0.53	0.51	0.52	0.52	-0.60%	81,065
Sep 26, 2024	0.52	0.54	0.51	0.52	0.52	-3.42%	181,915
Sep 25, 2024	0.56	0.56	0.53	0.54	0.54	-2.85%	87,931
Sep 24, 2024	0.55	0.55	0.54	0.55	0.55	0.64%	205,040
Sep 23, 2024	0.54	0.55	0.54	0.55	0.55	0.09%	217,335
Sep 20, 2024	0.52	0.55	0.52	0.55	0.55	3.68%	246,816
Sep 19, 2024	0.52	0.53	0.52	0.53	0.53	1.79%	143,222
Sep 18, 2024	0.54	0.54	0.52	0.52	0.52	0.27%	186,208
Sep 17, 2024	0.53	0.53	0.52	0.52	0.52	2.37%	219,032
Sep 16, 2024	0.53	0.54	0.51	0.51	0.51	-3.22%	59,174
Sep 13, 2024	0.52	0.53	0.52	0.52	0.52	1.73%	94,483
Sep 12, 2024	0.52	0.52	0.50	0.52	0.52	0.21%	236,480
Sep 11, 2024	0.49	0.52	0.49	0.51	0.51	3.67%	60,171
Sep 10, 2024	0.50	0.51	0.49	0.50	0.50	-1.61%	106,193
Sep 9, 2024	0.51	0.52	0.50	0.50	0.50	-1.98%	65,488
Sep 6, 2024	0.53	0.53	0.51	0.51	0.51	-0.23%	88,638
Sep 5, 2024	0.52	0.53	0.52	0.52	0.52	-1.06%	83,910
Sep 4, 2024	0.54	0.54	0.51	0.52	0.52	-1.46%	123,853
Sep 3, 2024	0.54	0.54	0.52	0.53	0.53	-1.18%	118,399
Aug 30, 2024	0.53	0.54	0.52	0.54	0.54	-0.87%	115,041
Aug 29, 2024	0.52	0.54	0.52	0.54	0.54	1.24%	63,935
Aug 28, 2024	0.53	0.54	0.52	0.53	0.53	-0.73%	53,502
Aug 27, 2024	0.53	0.55	0.53	0.54	0.54	-1.01%	78,273
Aug 26, 2024	0.52	0.56	0.52	0.54	0.54	6.37%	184,613