Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Westwater Resources, Inc. - Common Stock (WWR)

0.9687
-0.0213 (-2.15%)
NYSE · Last Trade: Feb 4th, 5:10 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Westwater Resources, Inc. - Common Stock (WWR)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/20260.971.040.950.992,303,0450.99
2/02/20260.941.000.940.951,755,5370.95
1/30/20261.021.050.930.942,484,9630.94
1/29/20261.161.171.021.053,802,8991.05
1/28/20261.201.211.161.182,387,4201.18
1/27/20261.141.231.081.212,193,3391.21
1/26/20261.291.301.131.145,555,4301.14
1/23/20261.141.261.101.245,309,1731.24
1/22/20261.091.161.081.092,434,7101.09
1/21/20261.171.201.041.073,908,4091.07
1/20/20261.151.231.121.192,522,1631.19
1/16/20261.261.261.131.193,218,4981.19
1/15/20261.241.311.201.244,861,7271.24
1/14/20261.171.301.091.235,114,2101.23
1/13/20261.231.271.141.176,264,0981.17
1/12/20261.011.160.961.146,347,9551.14
1/09/20260.931.030.911.013,180,7071.01
1/08/20260.960.960.890.911,894,3210.91
1/07/20260.980.990.910.942,969,6400.94
1/06/20260.880.970.880.942,694,5390.94
1/05/20260.860.870.820.852,417,9620.85
1/02/20260.780.830.780.831,287,0700.83
12/31/20250.760.790.730.753,902,7710.75
12/30/20250.780.800.750.772,547,5890.77
12/29/20250.830.830.770.783,288,1450.78
12/26/20250.870.870.830.831,648,8480.83
12/24/20250.870.880.850.86525,4480.86
12/23/20250.850.910.850.861,266,1410.86
12/22/20250.890.930.860.861,652,6240.86
12/19/20250.870.910.860.872,645,8660.87
12/18/20250.850.890.850.861,400,7250.86
12/17/20250.910.940.840.841,381,6820.84
12/16/20250.880.930.880.911,857,8070.91
12/15/20250.991.010.860.862,569,6020.86
12/12/20251.051.050.970.991,259,0780.99
12/11/20250.971.090.951.052,447,1311.05
12/10/20251.031.030.970.971,474,9230.97
12/09/20250.991.060.991.031,350,1531.03
12/08/20251.031.050.971.001,829,1181.00
12/05/20251.101.181.031.044,859,7671.04
12/04/20250.881.080.881.033,399,1991.03
12/03/20250.920.920.880.891,096,4030.89
12/02/20250.850.950.850.911,508,4040.91
12/01/20250.991.000.850.851,500,4570.85
11/28/20250.880.990.880.951,389,1090.95
11/26/20250.870.900.840.881,502,7520.88
11/25/20250.900.930.830.851,639,5910.85
11/24/20250.890.910.880.901,313,7870.90
11/21/20250.870.900.820.882,583,9500.88
11/20/20251.041.050.850.884,110,0570.88
11/19/20251.021.101.021.032,132,2761.03
11/18/20250.971.040.961.021,448,7581.02
11/17/20250.981.040.960.971,799,0530.97
11/14/20250.971.060.950.982,729,1370.98
11/13/20251.061.100.981.014,023,0561.01
11/12/20251.101.131.041.081,567,3041.08
11/11/20251.051.131.041.092,349,2811.09
11/10/20251.021.141.011.065,792,1061.06
11/07/20251.061.241.021.235,591,7961.23
11/06/20251.161.181.091.102,772,1721.10
11/05/20251.181.201.141.182,244,9581.18