Westwater Resources Inc. (WWR)
0.54
-0.02 (-3.93%)
Apr 03, 2025, 1:54 PM - Market open
Westwater Resources Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | -0.01 | -1.75% | 239,841 |
| Apr 1, 2025 | 0.57 | 0.61 | 0.54 | 0.57 | 0.02 | 3.64% | 1,370,786 |
| Mar 31, 2025 | 0.59 | 0.59 | 0.53 | 0.55 | 0.00 | 0.00% | 264,232 |
| Mar 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | -0.01 | -1.79% | 442,510 |
| Mar 27, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.00 | 0.00% | 206,529 |
| Mar 26, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | -0.04 | -6.67% | 400,945 |
| Mar 25, 2025 | 0.61 | 0.62 | 0.59 | 0.60 | -0.02 | -3.23% | 300,400 |
| Mar 24, 2025 | 0.62 | 0.64 | 0.61 | 0.62 | 0.01 | 1.64% | 828,300 |
| Mar 21, 2025 | 0.59 | 0.63 | 0.55 | 0.61 | -0.02 | -3.17% | 1,111,600 |
| Mar 20, 2025 | 0.63 | 0.65 | 0.61 | 0.63 | 0.00 | 0.00% | 300,320 |
| Mar 19, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.02 | 3.28% | 309,501 |
| Mar 18, 2025 | 0.65 | 0.66 | 0.60 | 0.61 | -0.04 | -6.15% | 527,421 |
| Mar 17, 2025 | 0.63 | 0.66 | 0.60 | 0.65 | 0.02 | 3.17% | 533,800 |
| Mar 14, 2025 | 0.60 | 0.66 | 0.60 | 0.63 | 0.03 | 5.00% | 546,400 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.56 | 0.60 | -0.04 | -6.25% | 951,428 |
| Mar 12, 2025 | 0.66 | 0.69 | 0.61 | 0.64 | 0.02 | 3.23% | 841,400 |
| Mar 11, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.05 | 8.77% | 1,183,800 |
| Mar 10, 2025 | 0.63 | 0.63 | 0.56 | 0.57 | -0.06 | -9.52% | 495,300 |
| Mar 7, 2025 | 0.67 | 0.68 | 0.60 | 0.63 | -0.04 | -5.97% | 660,042 |
| Mar 6, 2025 | 0.68 | 0.70 | 0.64 | 0.67 | -0.01 | -1.47% | 355,112 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.03 | 4.62% | 625,326 |
| Mar 4, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.00 | 0.00% | 400,737 |
| Mar 3, 2025 | 0.70 | 0.72 | 0.60 | 0.65 | -0.07 | -9.72% | 615,693 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.58 | 0.72 | -0.03 | -4.00% | 1,421,749 |
| Feb 27, 2025 | 0.78 | 0.78 | 0.73 | 0.75 | -0.01 | -1.32% | 198,900 |
| Feb 26, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.01 | 1.33% | 179,538 |
| Feb 25, 2025 | 0.80 | 0.80 | 0.71 | 0.75 | -0.04 | -5.06% | 391,477 |
| Feb 24, 2025 | 0.85 | 0.85 | 0.75 | 0.79 | -0.06 | -7.06% | 854,665 |
| Feb 21, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | -0.01 | -1.16% | 262,300 |
| Feb 20, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | -0.01 | -1.15% | 332,524 |
| Feb 19, 2025 | 0.88 | 0.91 | 0.86 | 0.87 | -0.01 | -1.14% | 381,100 |
| Feb 18, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.03 | 3.53% | 969,700 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.81 | 0.85 | -0.04 | -4.49% | 1,064,534 |
| Feb 13, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | -0.05 | -5.32% | 786,944 |
| Feb 12, 2025 | 0.92 | 0.96 | 0.89 | 0.94 | 0.05 | 5.62% | 821,000 |
| Feb 11, 2025 | 0.97 | 1.12 | 0.87 | 0.89 | -0.07 | -7.29% | 2,097,100 |
| Feb 10, 2025 | 1.06 | 1.06 | 0.94 | 0.96 | -0.07 | -6.80% | 1,159,500 |
| Feb 7, 2025 | 0.85 | 1.09 | 0.85 | 1.03 | 0.18 | 21.18% | 2,143,712 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.84 | 0.85 | -0.05 | -5.56% | 543,000 |
| Feb 5, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.00 | 0.00% | 474,746 |
| Feb 4, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | -0.02 | -2.17% | 1,453,900 |
| Feb 3, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | -0.02 | -2.13% | 335,400 |
| Jan 31, 2025 | 0.99 | 0.99 | 0.90 | 0.94 | -0.04 | -4.08% | 405,600 |
| Jan 30, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.02 | 2.08% | 577,400 |
| Jan 29, 2025 | 0.92 | 1.00 | 0.88 | 0.96 | 0.03 | 3.23% | 428,006 |
| Jan 28, 2025 | 1.06 | 1.08 | 0.85 | 0.93 | -0.11 | -10.58% | 1,561,300 |
| Jan 27, 2025 | 1.12 | 1.14 | 0.99 | 1.04 | -0.12 | -10.34% | 1,250,930 |
| Jan 24, 2025 | 1.10 | 1.32 | 1.07 | 1.16 | 0.07 | 6.42% | 2,814,707 |
| Jan 23, 2025 | 0.87 | 1.13 | 0.86 | 1.09 | 0.24 | 28.24% | 3,202,100 |
| Jan 22, 2025 | 0.78 | 0.87 | 0.77 | 0.85 | 0.06 | 7.59% | 427,000 |