Westwater Resources Inc. (WWR)
AMEX: WWR
· Real-Time Price · USD
1.01
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
1.04
2.97%
After-hours: Sep 26, 2025, 07:59 PM EDT
WWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.07 | 1.15 | 1.00 | 1.01 | 1.01 | 0.00% | 7,292,716 |
| Sep 25, 2025 | 0.99 | 1.14 | 0.96 | 1.01 | 1.01 | 1.00% | 10,590,502 |
| Sep 24, 2025 | 0.86 | 1.10 | 0.85 | 1.00 | 1.00 | 23.46% | 20,177,900 |
| Sep 23, 2025 | 0.86 | 0.89 | 0.80 | 0.81 | 0.81 | -2.41% | 4,473,600 |
| Sep 22, 2025 | 0.76 | 0.86 | 0.75 | 0.83 | 0.83 | 12.16% | 3,319,519 |
| Sep 19, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -1.33% | 1,020,336 |
| Sep 18, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -1.32% | 1,349,400 |
| Sep 17, 2025 | 0.71 | 0.79 | 0.70 | 0.76 | 0.76 | 10.14% | 3,541,720 |
| Sep 16, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,614,200 |
| Sep 15, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.00% | 1,039,031 |
| Sep 12, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 1,310,800 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.00% | 482,500 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 506,100 |
| Sep 9, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -2.78% | 912,635 |
| Sep 8, 2025 | 0.73 | 0.74 | 0.68 | 0.72 | 0.72 | 0.00% | 1,425,715 |
| Sep 5, 2025 | 0.78 | 0.79 | 0.70 | 0.72 | 0.72 | -5.26% | 1,729,037 |
| Sep 4, 2025 | 0.80 | 0.81 | 0.75 | 0.76 | 0.76 | -5.00% | 982,847 |
| Sep 3, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 0.00% | 567,245 |
| Sep 2, 2025 | 0.79 | 0.82 | 0.77 | 0.80 | 0.80 | 1.27% | 1,696,600 |
| Aug 29, 2025 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 2.60% | 1,261,400 |