Westwater Resources Inc.

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