Westwater Resources, Inc. (WWR)

NYSEAMERICAN: WWR · Real-Time Price · USD

0.4100

-0.0036 (-0.87%)

At close: Oct 26, 2026, 4:00 PM EDT

0.4140

+0.0040 (0.98%)

After-hours: Oct 26, 2026, 5:11 PM EDT

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.41	0.42	0.41	0.41	0.41	-0.87%	651,068
Oct 23, 2026	0.40	0.42	0.40	0.41	0.41	4.66%	549,955
Oct 22, 2026	0.41	0.41	0.40	0.40	0.40	-4.84%	649,852
Oct 21, 2026	0.42	0.43	0.41	0.42	0.42	1.29%	429,642
Oct 20, 2026	0.40	0.42	0.40	0.41	0.41	0.49%	492,279
Oct 19, 2026	0.41	0.42	0.40	0.41	0.41	1.32%	612,280
Oct 16, 2026	0.43	0.44	0.40	0.40	0.40	-5.02%	898,539
Oct 15, 2026	0.42	0.44	0.41	0.42	0.42	0.71%	715,533
Oct 14, 2026	0.43	0.43	0.42	0.42	0.42	-4.08%	913,935
Oct 13, 2026	0.43	0.44	0.43	0.44	0.44	0.90%	647,084
Oct 12, 2026	0.44	0.45	0.42	0.44	0.44	-4.44%	704,717
Oct 9, 2026	0.47	0.47	0.45	0.46	0.46	0.13%	570,952
Oct 8, 2026	0.48	0.48	0.42	0.45	0.45	-4.29%	2,451,321
Oct 7, 2026	0.48	0.50	0.47	0.48	0.48	-1.90%	491,981
Oct 6, 2026	0.47	0.49	0.47	0.48	0.48	0.88%	1,097,451
Oct 5, 2026	0.51	0.51	0.48	0.48	0.48	-5.68%	960,813
Oct 2, 2026	0.53	0.53	0.50	0.51	0.51	-1.34%	694,526
Oct 1, 2026	0.52	0.53	0.50	0.52	0.52	-0.81%	628,890
Sep 30, 2026	0.52	0.54	0.52	0.52	0.52	0.85%	429,390
Sep 29, 2026	0.52	0.53	0.52	0.52	0.52	-0.87%	513,165
Sep 28, 2026	0.53	0.54	0.51	0.52	0.52	-0.99%	501,885
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	0.52%	333,396
Sep 24, 2026	0.53	0.53	0.51	0.52	0.52	-1.40%	886,966
Sep 23, 2026	0.57	0.57	0.50	0.53	0.53	-6.23%	718,536
Sep 22, 2026	0.56	0.57	0.55	0.57	0.57	2.39%	442,183
Sep 21, 2026	0.55	0.55	0.54	0.55	0.55	3.12%	575,791
Sep 18, 2026	0.55	0.56	0.53	0.54	0.54	-2.00%	616,542
Sep 17, 2026	0.52	0.56	0.52	0.55	0.55	5.77%	800,916
Sep 16, 2026	0.55	0.55	0.51	0.52	0.52	-4.58%	1,056,578
Sep 15, 2026	0.57	0.58	0.54	0.54	0.54	-4.72%	823,756
Sep 14, 2026	0.56	0.57	0.55	0.57	0.57	1.07%	844,375
Sep 11, 2026	0.58	0.59	0.56	0.56	0.56	-2.62%	556,080
Sep 10, 2026	0.58	0.59	0.57	0.58	0.58	-1.20%	736,306
Sep 9, 2026	0.60	0.61	0.58	0.58	0.58	-1.52%	1,011,998
Sep 8, 2026	0.58	0.62	0.58	0.59	0.59	6.20%	2,311,219
Sep 4, 2026	0.56	0.56	0.54	0.56	0.56	0.65%	589,197
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