Westwater Resources, Inc. (WWR)

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.52	0.56	0.51	0.52	0.52	-0.42%	1,177,563
Apr 23, 2025	0.50	0.53	0.50	0.52	0.52	3.78%	356,557
Apr 22, 2025	0.50	0.53	0.50	0.50	0.50	-1.12%	280,879
Apr 21, 2025	0.55	0.58	0.49	0.51	0.51	-7.79%	852,559
Apr 17, 2025	0.62	0.63	0.54	0.55	0.55	-8.00%	2,253,382
Apr 16, 2025	0.54	0.63	0.54	0.60	0.60	10.84%	4,876,230
Apr 15, 2025	0.56	0.58	0.52	0.54	0.54	-1.67%	459,441
Apr 14, 2025	0.56	0.58	0.53	0.55	0.55	1.94%	617,631
Apr 11, 2025	0.54	0.54	0.52	0.54	0.54	2.88%	253,268
Apr 10, 2025	0.53	0.54	0.51	0.52	0.52	0.94%	253,580
Apr 9, 2025	0.50	0.53	0.50	0.52	0.52	8.38%	438,628
Apr 8, 2025	0.50	0.54	0.45	0.48	0.48	-5.90%	1,479,727
Apr 7, 2025	0.50	0.54	0.48	0.51	0.51	-1.43%	751,889
Apr 4, 2025	0.53	0.57	0.49	0.52	0.52	-4.75%	645,845
Apr 3, 2025	0.56	0.57	0.53	0.54	0.54	-3.38%	317,937
Apr 2, 2025	0.58	0.59	0.56	0.56	0.56	-1.59%	260,436
Apr 1, 2025	0.57	0.61	0.54	0.57	0.57	3.59%	1,370,786
Mar 31, 2025	0.59	0.59	0.53	0.55	0.55	-0.20%	264,232
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.