Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.63	0.64	0.62	0.63	-	-0.57%	202,974
May 12, 2026	0.67	0.68	0.63	0.63	0.63	-8.00%	1,341,047
May 11, 2026	0.66	0.69	0.65	0.69	0.69	3.02%	1,105,608
May 8, 2026	0.67	0.68	0.65	0.66	0.66	0.74%	718,993
May 7, 2026	0.69	0.72	0.66	0.66	0.66	-1.49%	1,291,710
May 6, 2026	0.67	0.67	0.66	0.67	0.67	1.53%	646,047
May 5, 2026	0.66	0.68	0.65	0.66	0.66	1.40%	553,351
May 4, 2026	0.66	0.69	0.65	0.65	0.65	0.03%	844,364
May 1, 2026	0.64	0.67	0.64	0.65	0.65	0.85%	587,136
Apr 30, 2026	0.62	0.66	0.62	0.65	0.65	3.20%	1,429,542
Apr 29, 2026	0.64	0.64	0.62	0.63	0.63	-2.14%	500,903
Apr 28, 2026	0.65	0.66	0.63	0.64	0.64	-2.47%	915,100
Apr 27, 2026	0.67	0.68	0.65	0.66	0.66	-1.70%	1,019,125
Apr 24, 2026	0.70	0.71	0.67	0.67	0.67	-2.01%	966,403
Apr 23, 2026	0.71	0.72	0.67	0.68	0.68	-4.48%	884,301
Apr 22, 2026	0.68	0.72	0.67	0.71	0.71	7.21%	1,046,144
Apr 21, 2026	0.70	0.70	0.66	0.66	0.66	-2.21%	934,709
Apr 20, 2026	0.68	0.69	0.66	0.68	0.68	-2.02%	1,148,480
Apr 17, 2026	0.68	0.73	0.67	0.69	0.69	4.01%	2,024,654
Apr 16, 2026	0.70	0.70	0.65	0.67	0.67	-2.20%	1,093,534
Apr 15, 2026	0.66	0.69	0.65	0.68	0.68	6.09%	1,223,409
Apr 14, 2026	0.64	0.65	0.63	0.64	0.64	2.54%	702,785
Apr 13, 2026	0.60	0.63	0.60	0.63	0.63	3.42%	646,916
Apr 10, 2026	0.61	0.63	0.60	0.61	0.61	0.58%	661,564
Apr 9, 2026	0.63	0.63	0.60	0.60	0.60	-3.76%	560,158
Apr 8, 2026	0.68	0.68	0.62	0.63	0.63	2.54%	801,428
Apr 7, 2026	0.61	0.63	0.60	0.61	0.61	-3.50%	561,553
Apr 6, 2026	0.63	0.66	0.62	0.63	0.63	0.86%	428,140
Apr 2, 2026	0.61	0.65	0.61	0.63	0.63	-3.91%	865,290
Apr 1, 2026	0.67	0.68	0.65	0.65	0.65	-0.24%	792,132
Mar 31, 2026	0.60	0.66	0.59	0.65	0.65	12.37%	1,263,804
Mar 30, 2026	0.62	0.63	0.57	0.58	0.58	-3.50%	837,593
Mar 27, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	797,417
Mar 26, 2026	0.63	0.66	0.60	0.62	0.62	-4.17%	607,062
Mar 25, 2026	0.64	0.68	0.63	0.65	0.65	0.42%	708,131
Mar 24, 2026	0.62	0.66	0.61	0.64	0.64	2.83%	881,438
Mar 23, 2026	0.66	0.66	0.60	0.62	0.62	-3.95%	1,919,783
Mar 20, 2026	0.73	0.73	0.63	0.65	0.65	-10.02%	2,231,111
Mar 19, 2026	0.73	0.73	0.70	0.72	0.72	-0.32%	1,439,400
Mar 18, 2026	0.75	0.76	0.73	0.73	0.73	-4.10%	791,401
Mar 17, 2026	0.77	0.77	0.75	0.76	0.76	-0.53%	656,587
Mar 16, 2026	0.77	0.79	0.75	0.76	0.76	-0.13%	968,753
Mar 13, 2026	0.78	0.79	0.76	0.76	0.76	-2.81%	953,325
Mar 12, 2026	0.82	0.82	0.78	0.78	0.78	-5.65%	1,174,505
Mar 11, 2026	0.85	0.85	0.81	0.83	0.83	1.01%	526,040
Mar 10, 2026	0.81	0.86	0.81	0.82	0.82	3.13%	804,758
Mar 9, 2026	0.79	0.81	0.77	0.80	0.80	-0.90%	983,334
Mar 6, 2026	0.81	0.83	0.80	0.80	0.80	-2.44%	827,167
Mar 5, 2026	0.83	0.85	0.81	0.82	0.82	-1.90%	557,383
Mar 4, 2026	0.83	0.85	0.80	0.84	0.84	2.08%	891,922