Westwater Resources, Inc. - Common Stock (WWR)

Last Price0.4010

Change-0.0003 (-0.07%)

NYSE · Last Trade: Nov 4th, 1:47 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	0.40	0.41	0.39	0.40	446,682	0.40
11/02/2026	0.40	0.41	0.39	0.40	488,623	0.40
10/30/2026	0.42	0.42	0.39	0.40	1,234,948	0.40
10/29/2026	0.42	0.43	0.41	0.42	342,085	0.42
10/28/2026	0.42	0.43	0.42	0.43	386,984	0.43
10/27/2026	0.41	0.42	0.41	0.42	332,426	0.42
10/26/2026	0.41	0.42	0.41	0.41	658,420	0.41
10/23/2026	0.40	0.42	0.40	0.41	549,955	0.41
10/22/2026	0.41	0.41	0.40	0.40	649,853	0.40
10/21/2026	0.42	0.43	0.41	0.42	429,642	0.42
10/20/2026	0.40	0.42	0.40	0.41	492,230	0.41
10/19/2026	0.41	0.42	0.40	0.41	612,081	0.41
10/16/2026	0.43	0.44	0.40	0.40	898,539	0.40
10/15/2026	0.42	0.44	0.41	0.42	710,717	0.42
10/14/2026	0.43	0.43	0.41	0.42	913,834	0.42
10/13/2026	0.43	0.44	0.42	0.44	640,690	0.44
10/12/2026	0.44	0.45	0.42	0.43	704,497	0.43
10/09/2026	0.47	0.47	0.45	0.46	570,954	0.46
10/08/2026	0.48	0.48	0.41	0.45	2,451,296	0.45
10/07/2026	0.48	0.50	0.47	0.47	491,979	0.47
10/06/2026	0.47	0.49	0.47	0.48	1,097,041	0.48
10/05/2026	0.51	0.51	0.48	0.48	959,225	0.48
10/02/2026	0.53	0.53	0.50	0.51	694,527	0.51
10/01/2026	0.52	0.53	0.50	0.52	627,684	0.52
9/30/2026	0.52	0.54	0.52	0.52	429,017	0.52
9/29/2026	0.52	0.53	0.52	0.52	513,165	0.52
9/28/2026	0.53	0.54	0.51	0.52	500,971	0.52
9/25/2026	0.53	0.54	0.52	0.53	333,397	0.53
9/24/2026	0.53	0.53	0.51	0.52	884,808	0.52
9/23/2026	0.57	0.57	0.50	0.53	716,907	0.53
9/22/2026	0.56	0.57	0.55	0.57	440,911	0.57
9/21/2026	0.55	0.55	0.54	0.55	575,404	0.55
9/18/2026	0.55	0.56	0.53	0.54	616,542	0.54
9/17/2026	0.52	0.56	0.52	0.55	800,837	0.55
9/16/2026	0.55	0.55	0.51	0.52	1,054,297	0.52
9/15/2026	0.57	0.58	0.54	0.54	812,445	0.54
9/14/2026	0.56	0.57	0.55	0.57	842,063	0.57
9/11/2026	0.57	0.59	0.56	0.56	556,081	0.56
9/10/2026	0.58	0.59	0.57	0.58	735,512	0.58
9/09/2026	0.60	0.61	0.58	0.58	1,011,642	0.58
9/08/2026	0.58	0.62	0.58	0.59	2,308,523	0.59
9/04/2026	0.56	0.56	0.54	0.56	589,198	0.56
9/03/2026	0.58	0.59	0.54	0.55	1,268,663	0.55
9/02/2026	0.59	0.59	0.57	0.58	559,899	0.58
9/01/2026	0.58	0.58	0.56	0.58	685,715	0.58
8/31/2026	0.58	0.59	0.57	0.59	757,189	0.59
8/28/2026	0.61	0.61	0.57	0.58	780,889	0.58
8/27/2026	0.61	0.61	0.59	0.59	1,023,120	0.59
8/26/2026	0.60	0.61	0.57	0.61	1,196,628	0.61
8/25/2026	0.58	0.63	0.56	0.60	2,711,222	0.60
8/24/2026	0.60	0.61	0.57	0.58	729,626	0.58
8/21/2026	0.56	0.60	0.56	0.60	2,066,649	0.60
8/20/2026	0.57	0.57	0.55	0.56	798,115	0.56
8/19/2026	0.58	0.58	0.56	0.57	856,315	0.57
8/18/2026	0.59	0.59	0.55	0.56	1,366,294	0.56
8/17/2026	0.57	0.60	0.57	0.59	1,891,742	0.59
8/14/2026	0.57	0.62	0.56	0.57	2,778,494	0.57
8/13/2026	0.63	0.65	0.58	0.58	5,058,024	0.58
8/12/2026	0.60	0.63	0.59	0.63	5,105,378	0.63
8/11/2026	0.62	0.62	0.57	0.60	7,312,972	0.60
8/10/2026	0.65	0.68	0.59	0.62	17,689,079	0.62
8/07/2026	0.42	0.93	0.41	0.77	131,558,534	0.77
8/06/2026	0.43	0.43	0.40	0.41	482,829	0.41
8/05/2026	0.43	0.44	0.42	0.43	556,856	0.43
8/04/2026	0.44	0.45	0.43	0.43	692,489	0.43