Westwater Resources, Inc. (WWR)

NYSEAMERICAN: WWR · Real-Time Price · USD

0.4259

-0.0029 (-0.68%)

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

0.4182

-0.0077 (-1.81%)

After-hours: Aug 5, 2026, 4:29 PM EDT

Westwater Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	0.43	0.44	0.42	0.42	-	-1.96%	399,924
Aug 4, 2026	0.44	0.45	0.43	0.43	0.43	-0.83%	675,266
Aug 3, 2026	0.41	0.44	0.41	0.43	0.43	4.82%	427,488
Jul 31, 2026	0.41	0.42	0.40	0.41	0.41	0.61%	481,070
Jul 30, 2026	0.40	0.41	0.39	0.41	0.41	4.83%	610,722
Jul 29, 2026	0.41	0.41	0.38	0.39	0.39	-3.67%	595,316
Jul 28, 2026	0.39	0.41	0.39	0.41	0.41	1.53%	581,537
Jul 27, 2026	0.40	0.41	0.39	0.40	0.40	-0.27%	737,466
Jul 24, 2026	0.42	0.42	0.40	0.40	0.40	-3.95%	771,029
Jul 23, 2026	0.43	0.44	0.42	0.42	0.42	-2.86%	306,834
Jul 22, 2026	0.44	0.45	0.43	0.43	0.43	0.02%	404,469
Jul 21, 2026	0.41	0.43	0.41	0.43	0.43	5.60%	453,788
Jul 20, 2026	0.41	0.41	0.40	0.41	0.41	-0.76%	794,188
Jul 17, 2026	0.42	0.42	0.41	0.41	0.41	-2.96%	559,763
Jul 16, 2026	0.42	0.43	0.42	0.42	0.42	-3.30%	508,917
Jul 15, 2026	0.42	0.45	0.42	0.44	0.44	0.81%	727,762
Jul 14, 2026	0.44	0.45	0.43	0.43	0.43	-0.53%	611,513
Jul 13, 2026	0.47	0.47	0.43	0.44	0.44	-7.75%	1,165,054
Jul 10, 2026	0.48	0.48	0.47	0.47	0.47	-2.24%	335,546
Jul 9, 2026	0.47	0.48	0.47	0.48	0.48	2.74%	584,622
Jul 8, 2026	0.48	0.49	0.46	0.47	0.47	-1.78%	595,369
Jul 7, 2026	0.50	0.50	0.47	0.48	0.48	-1.93%	888,831
Jul 6, 2026	0.48	0.50	0.47	0.49	0.49	-0.12%	997,215
Jul 2, 2026	0.49	0.50	0.48	0.49	0.49	0.16%	792,993
Jul 1, 2026	0.50	0.51	0.49	0.49	0.49	-3.39%	490,316
Jun 30, 2026	0.51	0.51	0.49	0.51	0.51	0.60%	728,164
Jun 29, 2026	0.50	0.50	0.48	0.50	0.50	4.34%	603,550
Jun 26, 2026	0.48	0.49	0.48	0.48	0.48	-1.58%	576,504
Jun 25, 2026	0.49	0.50	0.48	0.49	0.49	0.80%	681,495
Jun 24, 2026	0.49	0.51	0.48	0.48	0.48	-3.02%	963,331
Jun 23, 2026	0.50	0.51	0.50	0.50	0.50	-2.52%	743,442
Jun 22, 2026	0.53	0.54	0.51	0.51	0.51	-2.58%	800,081
Jun 18, 2026	0.54	0.56	0.53	0.53	0.53	-0.92%	755,547
Jun 17, 2026	0.55	0.57	0.53	0.53	0.53	-2.91%	843,637
Jun 16, 2026	0.54	0.56	0.54	0.55	0.55	-0.49%	522,577
Jun 15, 2026	0.55	0.56	0.55	0.55	0.55	3.19%	739,199
Jun 12, 2026	0.54	0.55	0.52	0.53	0.53	3.64%	920,309
Jun 11, 2026	0.50	0.52	0.49	0.51	0.51	7.15%	733,745
Jun 10, 2026	0.51	0.51	0.48	0.48	0.48	-4.00%	1,014,416
Jun 9, 2026	0.53	0.55	0.49	0.50	0.50	-5.70%	937,623
Jun 8, 2026	0.49	0.54	0.48	0.53	0.53	8.49%	1,042,313
Jun 5, 2026	0.52	0.52	0.47	0.49	0.49	-5.93%	1,890,685
Jun 4, 2026	0.55	0.55	0.51	0.52	0.52	-4.68%	1,753,532
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