Skip to main content
logo
Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
1.210
+0.070 (6.14%)
At close: Jan 27, 2026, 4:00 PM EST
1.230
+0.020 (1.65%)
After-hours: Jan 27, 2026, 8:00 PM EST

Westwater Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20261.141.231.081.211.216.14%2,157,215
Jan 26, 20261.291.301.131.141.14-8.06%5,512,095
Jan 23, 20261.141.261.101.241.2413.76%5,116,667
Jan 22, 20261.091.161.081.091.091.87%2,396,029
Jan 21, 20261.171.201.041.071.07-10.08%3,884,253
Jan 20, 20261.151.231.121.191.19-2,519,900
Jan 16, 20261.261.261.131.191.19-4.03%3,146,156
Jan 15, 20261.241.311.201.241.240.81%4,776,468
Jan 14, 20261.171.301.091.231.235.13%5,099,615
Jan 13, 20261.231.271.141.171.172.63%6,245,966
Jan 12, 20261.011.160.971.141.1412.87%4,890,709
Jan 9, 20260.931.030.911.011.0110.78%3,162,034
Jan 8, 20260.960.960.890.910.91-3.13%1,869,402
Jan 7, 20260.980.990.910.940.94-0.40%2,965,717
Jan 6, 20260.890.970.880.950.9511.18%2,551,561
Jan 5, 20260.860.870.820.850.852.41%2,431,980
Jan 2, 20260.780.830.780.830.8310.67%1,287,070
Dec 31, 20250.760.790.730.750.75-2.72%3,902,770
Dec 30, 20250.780.800.750.770.77-1.34%2,550,709
Dec 29, 20250.830.830.770.780.78-6.20%3,295,119
Dec 26, 20250.870.870.830.830.83-3.12%1,648,848
Dec 24, 20250.870.880.850.860.86-0.46%525,448
Dec 23, 20250.850.910.850.860.860.12%1,273,641
Dec 22, 20250.890.930.860.860.86-1.08%1,662,060
Dec 19, 20250.870.910.870.870.871.88%2,645,866
Dec 18, 20250.850.890.850.860.861.94%1,404,536
Dec 17, 20250.910.950.840.840.84-7.30%1,387,322
Dec 16, 20250.880.930.880.910.914.90%1,863,295
Dec 15, 20250.991.010.860.860.86-12.56%2,575,910
Dec 12, 20251.051.050.970.990.99-5.91%1,259,078
Dec 11, 20250.971.090.951.051.058.15%2,458,781
Dec 10, 20251.031.030.970.970.97-5.74%1,477,817
Dec 9, 20250.991.060.991.031.033.17%1,359,996
Dec 8, 20251.031.050.971.001.00-4.00%1,838,070
Dec 5, 20251.101.181.031.041.040.97%4,859,766
Dec 4, 20250.881.080.881.031.0315.56%3,492,246
Dec 3, 20250.920.920.880.890.89-2.07%1,098,747
Dec 2, 20250.850.950.850.910.917.06%1,537,936
Dec 1, 20250.991.000.850.850.85-10.54%1,505,545
Nov 28, 20250.880.990.880.950.958.47%1,389,109
Nov 26, 20250.870.900.840.880.883.07%1,502,752
Nov 25, 20250.900.930.830.850.85-5.22%1,649,195
Nov 24, 20250.890.910.880.900.902.47%1,339,272
Nov 21, 20250.870.900.820.880.88-0.31%2,583,950
Nov 20, 20251.041.050.850.880.88-14.77%4,120,230
Nov 19, 20251.021.101.021.031.030.98%2,197,663
Nov 18, 20250.971.040.961.021.025.15%1,453,432
Nov 17, 20250.981.040.960.970.97-1.04%1,799,208
Nov 14, 20250.971.060.950.980.98-2.95%2,729,137
Nov 13, 20251.061.100.981.011.01-6.48%4,028,423