Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.55	0.55	0.54	0.54	-	-0.48%	299,752
Jun 3, 2026	0.57	0.57	0.55	0.55	0.55	-5.02%	862,825
Jun 2, 2026	0.56	0.59	0.56	0.57	0.57	0.28%	867,086
Jun 1, 2026	0.57	0.58	0.56	0.57	0.57	1.87%	969,819
May 29, 2026	0.57	0.58	0.56	0.56	0.56	-1.90%	675,401
May 28, 2026	0.55	0.58	0.55	0.57	0.57	2.91%	797,066
May 27, 2026	0.56	0.57	0.55	0.56	0.56	-0.70%	923,766
May 26, 2026	0.57	0.59	0.56	0.56	0.56	-2.13%	1,349,237
May 22, 2026	0.58	0.59	0.57	0.57	0.57	0.25%	556,763
May 21, 2026	0.56	0.58	0.56	0.57	0.57	0.49%	728,173
May 20, 2026	0.56	0.58	0.55	0.57	0.57	3.61%	569,260
May 19, 2026	0.56	0.57	0.54	0.55	0.55	-4.74%	855,517
May 18, 2026	0.60	0.60	0.56	0.58	0.58	-3.58%	1,398,641
May 15, 2026	0.60	0.62	0.59	0.60	0.60	-3.93%	1,328,554
May 14, 2026	0.63	0.63	0.61	0.62	0.62	-1.52%	1,576,232
May 13, 2026	0.63	0.66	0.62	0.63	0.63	0.16%	1,545,853
May 12, 2026	0.67	0.68	0.63	0.63	0.63	-8.00%	1,350,729
May 11, 2026	0.66	0.69	0.65	0.69	0.69	3.02%	1,110,863
May 8, 2026	0.67	0.68	0.65	0.66	0.66	0.74%	740,967
May 7, 2026	0.69	0.72	0.66	0.66	0.66	-1.49%	1,311,107
May 6, 2026	0.67	0.67	0.66	0.67	0.67	1.53%	670,127
May 5, 2026	0.66	0.68	0.65	0.66	0.66	1.40%	564,859
May 4, 2026	0.66	0.69	0.65	0.65	0.65	0.03%	847,152
May 1, 2026	0.64	0.67	0.64	0.65	0.65	0.85%	587,771
Apr 30, 2026	0.62	0.66	0.62	0.65	0.65	3.20%	1,437,385
Apr 29, 2026	0.64	0.64	0.62	0.63	0.63	-2.14%	510,951
Apr 28, 2026	0.65	0.66	0.63	0.64	0.64	-2.47%	922,177
Apr 27, 2026	0.67	0.68	0.65	0.66	0.66	-1.70%	1,127,654
Apr 24, 2026	0.70	0.71	0.67	0.67	0.67	-2.01%	972,612
Apr 23, 2026	0.71	0.72	0.67	0.68	0.68	-4.48%	903,132
Apr 22, 2026	0.68	0.72	0.67	0.71	0.71	7.21%	1,087,039
Apr 21, 2026	0.70	0.70	0.66	0.66	0.66	-2.21%	939,669
Apr 20, 2026	0.68	0.69	0.66	0.68	0.68	-2.02%	1,164,611
Apr 17, 2026	0.68	0.73	0.67	0.69	0.69	4.01%	2,062,164
Apr 16, 2026	0.70	0.70	0.65	0.67	0.67	-2.20%	1,105,298
Apr 15, 2026	0.66	0.69	0.65	0.68	0.68	6.09%	1,267,493
Apr 14, 2026	0.64	0.65	0.63	0.64	0.64	2.54%	702,803
Apr 13, 2026	0.60	0.63	0.60	0.63	0.63	3.42%	695,244
Apr 10, 2026	0.61	0.63	0.60	0.61	0.61	0.58%	712,614
Apr 9, 2026	0.63	0.63	0.60	0.60	0.60	-3.76%	593,616
Apr 8, 2026	0.68	0.68	0.62	0.63	0.63	2.54%	802,949
Apr 7, 2026	0.61	0.63	0.60	0.61	0.61	-3.50%	600,856
Apr 6, 2026	0.63	0.66	0.62	0.63	0.63	0.86%	431,131
Apr 2, 2026	0.61	0.65	0.61	0.63	0.63	-3.91%	874,866
Apr 1, 2026	0.67	0.68	0.65	0.65	0.65	-0.24%	816,394
Mar 31, 2026	0.60	0.66	0.59	0.65	0.65	12.37%	1,307,271
Mar 30, 2026	0.62	0.63	0.57	0.58	0.58	-3.50%	860,096
Mar 27, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	815,430
Mar 26, 2026	0.63	0.66	0.60	0.62	0.62	-4.17%	640,823
Mar 25, 2026	0.64	0.68	0.63	0.65	0.65	0.42%	714,012