Westwater Resources, Inc. (WWR)

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	0.97	1.12	0.87	0.89	0.89	-7.60%	2,097,050
Feb 10, 2025	1.06	1.06	0.94	0.96	0.96	-6.33%	1,159,458
Feb 7, 2025	0.85	1.09	0.85	1.03	1.03	21.32%	2,143,712
Feb 6, 2025	0.90	0.90	0.84	0.85	0.85	-5.66%	542,984
Feb 5, 2025	0.91	0.91	0.88	0.90	0.90	-0.23%	474,746
Feb 4, 2025	0.94	0.94	0.88	0.90	0.90	-2.29%	1,453,855
Feb 3, 2025	0.90	0.94	0.86	0.92	0.92	-1.29%	335,384
Jan 31, 2025	0.99	0.99	0.90	0.94	0.94	-4.68%	405,581
Jan 30, 2025	0.98	1.00	0.95	0.98	0.98	2.21%	577,381
Jan 29, 2025	0.92	1.00	0.88	0.96	0.96	3.22%	428,006
Jan 28, 2025	1.06	1.08	0.85	0.93	0.93	-10.58%	1,561,259
Jan 27, 2025	1.12	1.14	0.99	1.04	1.04	-10.34%	1,250,930
Jan 24, 2025	1.10	1.32	1.07	1.16	1.16	6.42%	2,814,707
Jan 23, 2025	0.87	1.13	0.86	1.09	1.09	27.78%	3,202,053
Jan 22, 2025	0.78	0.87	0.77	0.85	0.85	7.97%	426,960
Jan 21, 2025	0.80	0.81	0.76	0.79	0.79	0.14%	447,022
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

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.