Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
1.170
-0.100 (-7.87%)
At close: Nov 4, 2025, 4:00 PM EST
1.150
-0.020 (-1.71%)
After-hours: Nov 4, 2025, 5:21 PM EST
Westwater Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.14 | 1.24 | 1.10 | 1.15 | - | -9.45% | 5,468,164 |
| 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 |
| Oct 24, 2025 | 1.58 | 1.67 | 1.53 | 1.64 | 1.64 | 5.13% | 5,884,884 |
| Oct 23, 2025 | 1.53 | 1.74 | 1.53 | 1.56 | 1.56 | 1.30% | 6,659,848 |
| Oct 22, 2025 | 1.65 | 1.74 | 1.37 | 1.54 | 1.54 | -15.85% | 14,203,198 |
| Oct 21, 2025 | 1.88 | 2.00 | 1.71 | 1.83 | 1.83 | -9.85% | 8,122,021 |
| Oct 20, 2025 | 1.88 | 2.09 | 1.78 | 2.03 | 2.03 | -1.46% | 13,119,446 |
| Oct 17, 2025 | 1.72 | 2.11 | 1.71 | 2.06 | 2.06 | -1.90% | 14,217,399 |
| Oct 16, 2025 | 2.50 | 2.54 | 1.95 | 2.10 | 2.10 | -14.98% | 23,555,860 |
| Oct 15, 2025 | 3.30 | 3.30 | 2.07 | 2.47 | 2.47 | -29.02% | 39,579,695 |
| Oct 14, 2025 | 2.89 | 3.75 | 2.29 | 3.48 | 3.48 | 35.94% | 45,459,887 |
| Oct 13, 2025 | 2.22 | 2.64 | 2.13 | 2.56 | 2.56 | 29.29% | 27,167,646 |
| Oct 10, 2025 | 2.17 | 2.28 | 1.88 | 1.98 | 1.98 | - | 27,901,864 |
| Oct 9, 2025 | 1.71 | 2.07 | 1.66 | 1.98 | 1.98 | 29.41% | 25,781,741 |
| Oct 8, 2025 | 1.51 | 1.56 | 1.44 | 1.53 | 1.53 | 4.79% | 6,490,408 |
| Oct 7, 2025 | 1.56 | 1.60 | 1.40 | 1.46 | 1.46 | 2.82% | 12,111,771 |
| Oct 6, 2025 | 1.31 | 1.47 | 1.30 | 1.42 | 1.42 | 17.36% | 9,005,686 |
| Oct 3, 2025 | 1.21 | 1.28 | 1.17 | 1.21 | 1.21 | 0.83% | 6,360,557 |
| Oct 2, 2025 | 1.05 | 1.22 | 1.04 | 1.20 | 1.20 | 17.65% | 6,660,689 |
| Oct 1, 2025 | 0.95 | 1.06 | 0.95 | 1.02 | 1.02 | 7.52% | 2,638,806 |
| Sep 30, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -3.50% | 1,861,801 |
| Sep 29, 2025 | 1.05 | 1.06 | 0.87 | 0.98 | 0.98 | -2.66% | 6,705,932 |
| Sep 26, 2025 | 1.07 | 1.15 | 1.00 | 1.01 | 1.01 | - | 7,366,908 |
| Sep 25, 2025 | 0.99 | 1.14 | 0.96 | 1.01 | 1.01 | 1.00% | 10,590,502 |
| Sep 24, 2025 | 0.87 | 1.10 | 0.85 | 1.00 | 1.00 | 24.19% | 20,177,886 |
| Sep 23, 2025 | 0.86 | 0.89 | 0.80 | 0.81 | 0.81 | -2.49% | 4,473,588 |
| Sep 22, 2025 | 0.76 | 0.86 | 0.75 | 0.83 | 0.83 | 11.44% | 3,319,519 |
| Sep 19, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -1.17% | 1,020,336 |
| Sep 18, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -1.34% | 1,349,350 |
| Sep 17, 2025 | 0.71 | 0.79 | 0.70 | 0.76 | 0.76 | 10.45% | 3,541,720 |
| Sep 16, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | 1.94% | 1,614,200 |
| Sep 15, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | -0.32% | 1,039,031 |
| Sep 12, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -2.00% | 1,310,794 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.40% | 482,452 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.20% | 506,076 |
| Sep 9, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -3.05% | 912,635 |
| Sep 8, 2025 | 0.73 | 0.74 | 0.68 | 0.72 | 0.72 | - | 1,425,715 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.70 | 0.72 | 0.72 | -6.16% | 1,729,037 |
| Sep 4, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -4.95% | 982,847 |
| Sep 3, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 0.34% | 560,338 |
| Sep 2, 2025 | 0.79 | 0.82 | 0.77 | 0.80 | 0.80 | 1.43% | 1,696,556 |
| Aug 29, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 2.60% | 1,261,388 |
| Aug 28, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 519,726 |
| Aug 27, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.48% | 447,532 |
| Aug 26, 2025 | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | 0.12% | 1,203,745 |