Westwater Resources Inc WWR
AMEX · United States · Non-Energy Minerals
$0.5190-0.00 (-0.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.52 | -0.17% | $0.52 | $0.53 | $0.51 | 369.08K |
| 2026-09-30 | $0.52 | 0.00% | $0.52 | $0.54 | $0.52 | 425.90K |
| 2026-09-29 | $0.52 | 0.00% | $0.52 | $0.53 | $0.52 | 511.60K |
| 2026-09-28 | $0.52 | -1.89% | $0.53 | $0.54 | $0.51 | 500.30K |
| 2026-09-25 | $0.53 | +1.92% | $0.53 | $0.54 | $0.52 | 331.70K |
| 2026-09-24 | $0.52 | -1.89% | $0.53 | $0.53 | $0.51 | 884.30K |
| 2026-09-23 | $0.53 | -7.02% | $0.57 | $0.57 | $0.50 | 715.50K |
| 2026-09-22 | $0.57 | +3.64% | $0.56 | $0.57 | $0.55 | 433.60K |
| 2026-09-21 | $0.55 | +1.85% | $0.55 | $0.55 | $0.54 | 572.40K |
| 2026-09-18 | $0.54 | -1.82% | $0.55 | $0.56 | $0.53 | 612.70K |
| 2026-09-17 | $0.55 | +5.77% | $0.52 | $0.56 | $0.52 | 797.00K |
| 2026-09-16 | $0.52 | -3.70% | $0.55 | $0.55 | $0.51 | 1.05M |
| 2026-09-15 | $0.54 | -5.26% | $0.57 | $0.58 | $0.54 | 823.80K |
| 2026-09-14 | $0.57 | +1.79% | $0.56 | $0.57 | $0.55 | 838.20K |
| 2026-09-11 | $0.56 | -3.45% | $0.58 | $0.59 | $0.56 | 546.80K |
| 2026-09-10 | $0.58 | 0.00% | $0.58 | $0.59 | $0.57 | 731.00K |
| 2026-09-09 | $0.58 | -1.69% | $0.60 | $0.61 | $0.58 | 1.01M |
| 2026-09-08 | $0.59 | +5.36% | $0.58 | $0.62 | $0.58 | 2.31M |
| 2026-09-04 | $0.56 | +1.82% | $0.56 | $0.56 | $0.54 | 584.80K |
| 2026-09-03 | $0.55 | -5.17% | $0.58 | $0.59 | $0.54 | 1.27M |
| 2026-09-02 | $0.58 | 0.00% | $0.59 | $0.59 | $0.57 | 565.60K |
| 2026-09-01 | $0.58 | -1.69% | $0.58 | $0.58 | $0.56 | 682.30K |
| 2026-08-31 | $0.59 | +1.72% | $0.58 | $0.59 | $0.57 | 755.40K |
| 2026-08-28 | $0.58 | -1.69% | $0.61 | $0.61 | $0.57 | 778.50K |
| 2026-08-27 | $0.59 | -3.28% | $0.61 | $0.61 | $0.59 | 1.02M |
| 2026-08-26 | $0.61 | +1.67% | $0.60 | $0.61 | $0.57 | 1.20M |
| 2026-08-25 | $0.60 | +3.45% | $0.58 | $0.63 | $0.57 | 2.71M |
| 2026-08-24 | $0.58 | -3.33% | $0.60 | $0.61 | $0.57 | 728.30K |
| 2026-08-21 | $0.60 | +7.14% | $0.56 | $0.61 | $0.56 | 2.06M |
| 2026-08-20 | $0.56 | -1.75% | $0.57 | $0.57 | $0.55 | 798.20K |
| 2026-08-19 | $0.57 | +1.79% | $0.58 | $0.58 | $0.56 | 857.20K |
| 2026-08-18 | $0.56 | -5.08% | $0.59 | $0.59 | $0.55 | 1.37M |
| 2026-08-17 | $0.59 | +3.51% | $0.57 | $0.60 | $0.57 | 1.89M |
| 2026-08-14 | $0.57 | -1.72% | $0.57 | $0.62 | $0.56 | 2.78M |
| 2026-08-13 | $0.58 | -7.94% | $0.63 | $0.65 | $0.58 | 5.06M |
| 2026-08-12 | $0.63 | +5.00% | $0.60 | $0.63 | $0.59 | 5.11M |
| 2026-08-11 | $0.60 | -3.23% | $0.62 | $0.62 | $0.57 | 7.32M |
| 2026-08-10 | $0.62 | -19.48% | $0.65 | $0.68 | $0.59 | 17.79M |
| 2026-08-07 | $0.77 | +87.80% | $0.42 | $0.93 | $0.41 | 131.56M |
| 2026-08-06 | $0.41 | -4.65% | $0.43 | $0.43 | $0.40 | 482.60K |
| 2026-08-05 | $0.43 | 0.00% | $0.43 | $0.44 | $0.42 | 557.20K |
| 2026-08-04 | $0.43 | 0.00% | $0.44 | $0.45 | $0.43 | 693.50K |
| 2026-08-03 | $0.43 | +4.88% | $0.41 | $0.44 | $0.41 | 428.80K |
| 2026-07-31 | $0.41 | 0.00% | $0.41 | $0.42 | $0.40 | 482.60K |
| 2026-07-30 | $0.41 | +5.13% | $0.40 | $0.41 | $0.39 | 621.40K |
| 2026-07-29 | $0.39 | -4.88% | $0.41 | $0.41 | $0.38 | 622.10K |
| 2026-07-28 | $0.41 | +2.50% | $0.39 | $0.41 | $0.39 | 592.00K |
| 2026-07-27 | $0.40 | 0.00% | $0.40 | $0.41 | $0.39 | 738.00K |
| 2026-07-24 | $0.40 | -4.76% | $0.42 | $0.42 | $0.40 | 774.30K |
| 2026-07-23 | $0.42 | -2.33% | $0.43 | $0.44 | $0.42 | 307.90K |
| 2026-07-22 | $0.43 | 0.00% | $0.44 | $0.45 | $0.43 | 406.20K |
| 2026-07-21 | $0.43 | +4.88% | $0.41 | $0.43 | $0.41 | 460.90K |
| 2026-07-20 | $0.41 | 0.00% | $0.41 | $0.41 | $0.40 | 804.30K |
| 2026-07-17 | $0.41 | -2.38% | $0.42 | $0.42 | $0.41 | 564.10K |
| 2026-07-16 | $0.42 | -4.55% | $0.42 | $0.43 | $0.42 | 512.70K |
| 2026-07-15 | $0.44 | +2.33% | $0.42 | $0.45 | $0.42 | 730.60K |
| 2026-07-14 | $0.43 | -2.27% | $0.44 | $0.45 | $0.43 | 614.00K |
| 2026-07-13 | $0.44 | -6.38% | $0.47 | $0.47 | $0.43 | 1.18M |
| 2026-07-10 | $0.47 | -2.08% | $0.48 | $0.48 | $0.47 | 336.90K |
| 2026-07-09 | $0.48 | +2.13% | $0.47 | $0.48 | $0.47 | 588.20K |
| 2026-07-08 | $0.47 | -2.08% | $0.48 | $0.49 | $0.46 | 596.40K |
| 2026-07-07 | $0.48 | -2.04% | $0.50 | $0.50 | $0.47 | 892.30K |
| 2026-07-06 | $0.49 | 0.00% | $0.48 | $0.50 | $0.47 | 998.40K |
| 2026-07-02 | $0.49 | 0.00% | $0.49 | $0.50 | $0.48 | 798.40K |
| 2026-07-01 | $0.49 | -3.92% | $0.50 | $0.51 | $0.49 | 490.90K |
| 2026-06-30 | $0.51 | +2.00% | $0.51 | $0.51 | $0.49 | 746.00K |
| 2026-06-29 | $0.50 | +4.17% | $0.50 | $0.50 | $0.48 | 603.70K |
| 2026-06-26 | $0.48 | -2.04% | $0.48 | $0.49 | $0.48 | 582.60K |
| 2026-06-25 | $0.49 | +2.08% | $0.49 | $0.50 | $0.48 | 681.90K |
| 2026-06-24 | $0.48 | -4.00% | $0.49 | $0.51 | $0.48 | 969.60K |
| 2026-06-23 | $0.50 | -1.96% | $0.50 | $0.51 | $0.50 | 745.00K |
| 2026-06-22 | $0.51 | -3.77% | $0.53 | $0.54 | $0.51 | 804.10K |
| 2026-06-18 | $0.53 | 0.00% | $0.54 | $0.56 | $0.53 | 759.90K |
| 2026-06-17 | $0.53 | -3.64% | $0.55 | $0.57 | $0.53 | 851.70K |
| 2026-06-16 | $0.55 | 0.00% | $0.54 | $0.56 | $0.54 | 544.10K |
| 2026-06-15 | $0.55 | +3.77% | $0.55 | $0.56 | $0.55 | 739.40K |
| 2026-06-12 | $0.53 | +3.92% | $0.54 | $0.55 | $0.52 | 925.00K |
| 2026-06-11 | $0.51 | +6.25% | $0.50 | $0.52 | $0.49 | 737.20K |
| 2026-06-10 | $0.48 | -4.00% | $0.51 | $0.51 | $0.48 | 1.03M |
| 2026-06-09 | $0.50 | -5.66% | $0.53 | $0.55 | $0.49 | 945.80K |
| 2026-06-08 | $0.53 | +8.16% | $0.49 | $0.54 | $0.48 | 1.06M |
| 2026-06-05 | $0.49 | -5.77% | $0.52 | $0.52 | $0.47 | 1.91M |
| 2026-06-04 | $0.52 | -5.45% | $0.55 | $0.55 | $0.51 | 1.76M |
| 2026-06-03 | $0.55 | -3.51% | $0.57 | $0.57 | $0.55 | 865.60K |
| 2026-06-02 | $0.57 | 0.00% | $0.56 | $0.59 | $0.56 | 898.80K |
| 2026-06-01 | $0.57 | +1.79% | $0.57 | $0.58 | $0.56 | 1.01M |
| 2026-05-29 | $0.56 | -1.75% | $0.57 | $0.58 | $0.56 | 677.00K |
| 2026-05-28 | $0.57 | +1.79% | $0.55 | $0.58 | $0.55 | 799.10K |
| 2026-05-27 | $0.56 | 0.00% | $0.56 | $0.57 | $0.55 | 929.60K |
| 2026-05-26 | $0.56 | -1.75% | $0.57 | $0.59 | $0.56 | 1.35M |