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

Westwater Resources, Inc. - Common Stock (WWR)

0.5265
-0.0049 (-0.92%)
NYSE· Last Trade: Jun 21st, 10:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.540.560.530.53759,8920.53
6/17/20260.550.570.530.53851,3950.53
6/16/20260.540.560.540.55541,5640.55
6/15/20260.550.560.550.55740,5860.55
6/12/20260.540.550.520.53924,9980.53
6/10/20260.510.510.480.481,033,9500.48
6/09/20260.530.550.490.50945,4730.50
6/08/20260.490.540.480.531,055,1700.53
6/05/20260.520.520.470.491,910,5950.49
6/04/20260.550.550.510.521,757,5330.52
6/03/20260.570.570.550.55865,5280.55
6/02/20260.560.590.560.57878,2490.57
6/01/20260.570.580.560.571,006,9690.57
5/29/20260.570.580.560.56678,2100.56
5/28/20260.550.580.550.57802,2010.57
5/27/20260.560.570.550.56931,1460.56
5/26/20260.570.590.560.561,356,4590.56
5/22/20260.580.590.570.57574,4880.57
5/21/20260.560.580.560.57728,9290.57
5/20/20260.560.580.550.57580,7960.57
5/19/20260.560.570.540.55859,4160.55
5/18/20260.600.600.560.581,406,6060.58
5/15/20260.600.620.590.601,328,5540.60
5/14/20260.630.630.610.621,575,4970.62
5/13/20260.630.660.610.631,545,3100.63
5/12/20260.670.680.630.631,350,5530.63
5/11/20260.660.690.650.691,110,8630.69
5/08/20260.670.680.650.66740,9670.66
5/07/20260.690.720.660.661,307,7580.66
5/06/20260.670.670.660.67667,9050.67
5/05/20260.660.680.650.66564,8500.66
5/04/20260.660.690.650.65847,1200.65
5/01/20260.640.670.640.65587,7730.65
4/30/20260.620.660.620.651,434,3830.65
4/29/20260.640.640.620.63510,0330.63
4/28/20260.650.660.630.64920,8280.64
4/27/20260.670.680.650.661,126,9550.66
4/24/20260.700.710.670.67972,6130.67
4/23/20260.710.720.670.68899,2390.68
4/22/20260.680.720.670.711,085,5130.71
4/21/20260.700.700.660.66939,3810.66
4/20/20260.680.690.660.681,163,3430.68
4/17/20260.680.730.670.692,062,1640.69
4/16/20260.700.700.650.671,102,6720.67
4/15/20260.660.690.650.681,265,7290.68
4/14/20260.640.650.630.64702,7850.64
4/13/20260.600.630.590.63692,6000.63
4/10/20260.610.630.600.61712,6150.61
4/09/20260.630.630.600.60591,7960.60
4/08/20260.680.680.620.63802,9240.63
4/07/20260.610.630.600.61592,9790.61
4/06/20260.630.660.620.63431,1310.63
4/02/20260.610.650.610.63874,8660.63
4/01/20260.670.680.650.65815,4820.65
3/31/20260.600.660.590.651,295,1380.65
3/30/20260.620.630.570.58859,4620.58
3/27/20260.620.620.600.60815,4310.60
3/26/20260.630.660.600.62640,1200.62
3/25/20260.640.680.630.65712,5910.65
3/24/20260.620.660.610.64885,0310.64
3/23/20260.660.660.600.621,925,6520.62