Westwater Resources, Inc. (WWR)
NYSEAMERICAN: WWR · Real-Time Price · USD
1.420
+0.210 (17.36%)
At close: Oct 6, 2025, 4:00 PM EDT
1.480
+0.060 (4.23%)
After-hours: Oct 6, 2025, 5:06 PM EDT
Westwater Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.31 | 1.47 | 1.30 | 1.42 | - | 17.36% | 8,621,973 |
| 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 |
| Aug 25, 2025 | 0.76 | 0.77 | 0.73 | 0.75 | 0.75 | 1.46% | 877,765 |
| Aug 22, 2025 | 0.83 | 0.85 | 0.73 | 0.74 | 0.74 | 3.41% | 1,996,432 |
| Aug 21, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 1.06% | 654,074 |
| Aug 20, 2025 | 0.73 | 0.75 | 0.68 | 0.71 | 0.71 | -3.28% | 1,649,103 |
| Aug 19, 2025 | 0.77 | 0.77 | 0.71 | 0.73 | 0.73 | -5.23% | 1,151,112 |
| Aug 18, 2025 | 0.80 | 0.81 | 0.75 | 0.77 | 0.77 | -2.02% | 1,234,271 |
| Aug 15, 2025 | 0.81 | 0.83 | 0.75 | 0.79 | 0.79 | 0.24% | 1,084,041 |
| Aug 14, 2025 | 0.74 | 0.79 | 0.72 | 0.79 | 0.79 | 7.66% | 2,221,460 |
| Aug 13, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 3.06% | 718,712 |
| Aug 12, 2025 | 0.70 | 0.72 | 0.65 | 0.71 | 0.71 | 0.03% | 1,339,053 |
| Aug 11, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -1.52% | 862,868 |
| Aug 8, 2025 | 0.77 | 0.78 | 0.70 | 0.72 | 0.72 | -6.70% | 1,505,924 |
| Aug 7, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 2.75% | 1,052,502 |
| Aug 6, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 588,145 |
| Aug 5, 2025 | 0.77 | 0.80 | 0.74 | 0.76 | 0.76 | -1.27% | 821,708 |
| Aug 4, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 4.25% | 627,552 |
| Aug 1, 2025 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 4.21% | 884,297 |
| Jul 31, 2025 | 0.78 | 0.79 | 0.71 | 0.71 | 0.71 | -8.53% | 1,396,862 |
| Jul 30, 2025 | 0.74 | 0.80 | 0.73 | 0.77 | 0.77 | 2.50% | 1,020,563 |
| Jul 29, 2025 | 0.83 | 0.84 | 0.75 | 0.76 | 0.76 | -8.94% | 1,388,142 |
| Jul 28, 2025 | 0.80 | 0.86 | 0.79 | 0.83 | 0.83 | 3.96% | 1,778,520 |