Westwater Resources, Inc. (WWR)

NYSEAMERICAN: WWR · Real-Time Price · USD

0.4800

-0.0289 (-5.68%)

At close: Oct 5, 2026, 4:00 PM EDT

0.4850

+0.0050 (1.04%)

Pre-market: Oct 6, 2026, 4:57 AM EDT

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.51	0.51	0.48	0.48	0.48	-5.68%	960,814
Oct 2, 2026	0.53	0.53	0.50	0.51	0.51	-1.34%	691,825
Oct 1, 2026	0.52	0.53	0.50	0.52	0.52	-0.81%	626,020
Sep 30, 2026	0.52	0.54	0.52	0.52	0.52	0.85%	424,264
Sep 29, 2026	0.52	0.53	0.52	0.52	0.52	-0.87%	482,461
Sep 28, 2026	0.53	0.54	0.51	0.52	0.52	-0.99%	497,081
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	0.52%	329,835
Sep 24, 2026	0.53	0.53	0.51	0.52	0.52	-1.40%	880,953
Sep 23, 2026	0.57	0.57	0.50	0.53	0.53	-6.23%	714,062
Sep 22, 2026	0.56	0.57	0.55	0.57	0.57	2.39%	431,691
Sep 21, 2026	0.55	0.55	0.54	0.55	0.55	3.12%	571,835
Sep 18, 2026	0.55	0.56	0.53	0.54	0.54	-2.00%	611,924
Sep 17, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	775,610
Sep 16, 2026	0.55	0.55	0.51	0.52	0.52	-4.58%	1,040,189
Sep 15, 2026	0.57	0.58	0.54	0.54	0.54	-4.72%	743,083
Sep 14, 2026	0.56	0.57	0.55	0.57	0.57	1.07%	832,570
Sep 11, 2026	0.58	0.59	0.56	0.56	0.56	-2.62%	541,621
Sep 10, 2026	0.58	0.59	0.57	0.58	0.58	-1.20%	724,009
Sep 9, 2026	0.60	0.61	0.58	0.58	0.58	-1.52%	998,230
Sep 8, 2026	0.58	0.62	0.58	0.59	0.59	6.20%	2,297,475
Sep 4, 2026	0.56	0.56	0.54	0.56	0.56	0.65%	584,686
Sep 3, 2026	0.58	0.59	0.54	0.55	0.55	-3.93%	1,271,911
Sep 2, 2026	0.59	0.59	0.57	0.58	0.58	-1.11%	565,613
Sep 1, 2026	0.58	0.58	0.56	0.58	0.58	-0.27%	685,785
Aug 31, 2026	0.58	0.59	0.57	0.59	0.59	1.33%	759,895
Aug 28, 2026	0.61	0.61	0.57	0.58	0.58	-2.76%	780,887
Aug 27, 2026	0.61	0.61	0.59	0.59	0.59	-2.16%	1,023,443
Aug 26, 2026	0.60	0.61	0.57	0.61	0.61	1.39%	1,198,884
Aug 25, 2026	0.58	0.63	0.57	0.60	0.60	3.38%	2,714,244
Aug 24, 2026	0.60	0.61	0.57	0.58	0.58	-3.80%	732,638
Aug 21, 2026	0.56	0.61	0.56	0.60	0.60	7.55%	2,066,648
Aug 20, 2026	0.57	0.57	0.55	0.56	0.56	-1.72%	798,188
Aug 19, 2026	0.58	0.58	0.56	0.57	0.57	2.33%	857,208
Aug 18, 2026	0.59	0.59	0.55	0.56	0.56	-5.42%	1,368,571
Aug 17, 2026	0.57	0.60	0.57	0.59	0.59	4.14%	1,894,256
Aug 14, 2026	0.57	0.62	0.56	0.57	0.57	-3.32%	2,778,491
Aug 13, 2026	0.63	0.65	0.58	0.58	0.58	-7.16%	5,062,858
Aug 12, 2026	0.60	0.63	0.59	0.63	0.63	4.97%	5,108,755
Aug 11, 2026	0.62	0.62	0.57	0.60	0.60	-3.57%	7,320,935
Aug 10, 2026	0.65	0.68	0.59	0.62	0.62	-18.87%	17,786,315
Aug 7, 2026	0.42	0.93	0.41	0.77	0.77	87.76%	131,558,394
Aug 6, 2026	0.43	0.43	0.40	0.41	0.41	-4.06%	482,989
Aug 5, 2026	0.43	0.44	0.42	0.43	0.43	-0.68%	557,190
Aug 4, 2026	0.44	0.45	0.43	0.43	0.43	-0.83%	693,488
Aug 3, 2026	0.41	0.44	0.41	0.43	0.43	4.82%	428,805
Jul 31, 2026	0.41	0.42	0.40	0.41	0.41	0.61%	482,579
Jul 30, 2026	0.40	0.41	0.39	0.41	0.41	4.83%	621,660
Jul 29, 2026	0.41	0.41	0.38	0.39	0.39	-3.67%	622,098
Jul 28, 2026	0.39	0.41	0.39	0.41	0.41	1.53%	593,258
Jul 27, 2026	0.40	0.41	0.39	0.40	0.40	-0.27%	740,522