Westwater Resources Inc. (WWR)
AMEX: WWR
· Real-Time Price · USD
0.77
0.04 (5.48%)
At close: Aug 14, 2025, 3:59 PM
0.79
2.54%
Pre-market: Aug 15, 2025, 05:57 AM EDT
WWR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 0.74 | 0.79 | 0.72 | 0.79 | 0.79 | 8.22% | 2,103,219 |
Aug 13, 2025 | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 2.82% | 718,712 |
Aug 12, 2025 | 0.70 | 0.72 | 0.65 | 0.71 | 0.71 | 0.00% | 1,339,053 |
Aug 11, 2025 | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -1.39% | 862,900 |
Aug 8, 2025 | 0.77 | 0.78 | 0.70 | 0.72 | 0.72 | -6.49% | 1,505,924 |
Aug 7, 2025 | 0.73 | 0.79 | 0.73 | 0.77 | 0.77 | 2.67% | 1,052,502 |
Aug 6, 2025 | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | -1.32% | 588,145 |
Aug 5, 2025 | 0.77 | 0.80 | 0.74 | 0.76 | 0.76 | -1.30% | 821,708 |
Aug 4, 2025 | 0.76 | 0.78 | 0.74 | 0.77 | 0.77 | 4.05% | 627,600 |
Aug 1, 2025 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | 4.23% | 884,300 |
Jul 31, 2025 | 0.78 | 0.79 | 0.71 | 0.71 | 0.71 | -7.79% | 1,396,900 |
Jul 30, 2025 | 0.74 | 0.80 | 0.73 | 0.77 | 0.77 | 1.32% | 1,020,600 |
Jul 29, 2025 | 0.83 | 0.84 | 0.75 | 0.76 | 0.76 | -8.43% | 1,388,142 |
Jul 28, 2025 | 0.80 | 0.86 | 0.79 | 0.83 | 0.83 | 3.75% | 1,778,520 |
Jul 25, 2025 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -3.61% | 2,969,200 |
Jul 24, 2025 | 0.81 | 0.89 | 0.79 | 0.83 | 0.83 | 1.22% | 3,111,912 |
Jul 23, 2025 | 0.90 | 0.90 | 0.81 | 0.82 | 0.82 | -8.89% | 2,790,200 |
Jul 22, 2025 | 0.95 | 0.97 | 0.80 | 0.90 | 0.90 | -8.16% | 5,653,617 |
Jul 21, 2025 | 1.03 | 1.04 | 0.92 | 0.98 | 0.98 | 10.11% | 10,808,025 |
Jul 18, 2025 | 0.79 | 0.89 | 0.74 | 0.89 | 0.89 | 28.99% | 17,169,400 |