Westwater Resources, Inc. - Common Stock (WWR)

Last Price0.6503

Change-0.0724 (-10.02%)

NYSE · Last Trade: Mar 22nd, 6:42 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.73	0.73	0.63	0.65	2,267,100	0.65
3/19/2026	0.73	0.73	0.70	0.72	1,482,319	0.72
3/18/2026	0.75	0.76	0.72	0.72	821,374	0.72
3/17/2026	0.77	0.77	0.75	0.76	664,787	0.76
3/16/2026	0.77	0.79	0.75	0.76	977,199	0.76
3/13/2026	0.78	0.79	0.76	0.76	973,610	0.76
3/12/2026	0.82	0.82	0.78	0.78	1,514,770	0.78
3/11/2026	0.85	0.85	0.81	0.83	530,277	0.83
3/10/2026	0.81	0.86	0.81	0.82	812,569	0.82
3/09/2026	0.79	0.81	0.77	0.80	998,093	0.80
3/06/2026	0.81	0.83	0.80	0.80	847,632	0.80
3/05/2026	0.83	0.85	0.81	0.82	561,002	0.82
3/04/2026	0.83	0.85	0.80	0.84	895,892	0.84
3/03/2026	0.86	0.86	0.81	0.82	1,432,764	0.82
3/02/2026	0.86	0.90	0.86	0.87	938,602	0.87
2/27/2026	0.89	0.90	0.86	0.87	881,537	0.87
2/26/2026	0.94	0.94	0.88	0.91	1,007,839	0.91
2/25/2026	0.89	0.95	0.87	0.94	1,595,794	0.94
2/24/2026	0.86	0.89	0.84	0.88	687,449	0.88
2/23/2026	0.88	0.88	0.85	0.87	824,976	0.87
2/20/2026	0.89	0.90	0.86	0.88	1,225,003	0.88
2/19/2026	0.90	0.90	0.87	0.90	567,853	0.90
2/18/2026	0.91	0.94	0.88	0.89	1,070,406	0.89
2/17/2026	0.90	0.93	0.89	0.90	1,279,934	0.90
2/13/2026	0.88	0.90	0.86	0.88	930,198	0.88
2/12/2026	0.87	0.89	0.84	0.86	1,181,480	0.86
2/11/2026	0.94	0.95	0.84	0.87	1,629,999	0.87
2/10/2026	0.97	0.98	0.90	0.90	1,046,242	0.90
2/09/2026	0.90	0.97	0.90	0.96	1,359,496	0.96
2/06/2026	0.91	0.95	0.88	0.91	1,209,495	0.91
2/05/2026	0.93	0.94	0.88	0.90	1,800,395	0.90
2/04/2026	1.01	1.02	0.88	0.97	2,358,852	0.97
2/03/2026	0.97	1.04	0.95	0.99	2,303,045	0.99
2/02/2026	0.94	1.00	0.94	0.95	1,755,537	0.95
1/30/2026	1.02	1.05	0.93	0.94	2,484,963	0.94
1/29/2026	1.16	1.17	1.02	1.05	3,802,899	1.05
1/28/2026	1.20	1.21	1.16	1.18	2,387,420	1.18
1/27/2026	1.14	1.23	1.08	1.21	2,193,339	1.21
1/26/2026	1.29	1.30	1.13	1.14	5,555,430	1.14
1/23/2026	1.14	1.26	1.10	1.24	5,309,173	1.24
1/22/2026	1.09	1.16	1.08	1.09	2,434,710	1.09
1/21/2026	1.17	1.20	1.04	1.07	3,908,409	1.07
1/20/2026	1.15	1.23	1.12	1.19	2,522,163	1.19
1/16/2026	1.26	1.26	1.13	1.19	3,218,498	1.19
1/15/2026	1.24	1.31	1.20	1.24	4,861,727	1.24
1/14/2026	1.17	1.30	1.09	1.23	5,114,210	1.23
1/13/2026	1.23	1.27	1.14	1.17	6,264,098	1.17
1/12/2026	1.01	1.16	0.96	1.14	6,347,955	1.14
1/09/2026	0.93	1.03	0.91	1.01	3,180,707	1.01
1/08/2026	0.96	0.96	0.89	0.91	1,894,321	0.91
1/07/2026	0.98	0.99	0.91	0.94	2,969,640	0.94
1/06/2026	0.88	0.97	0.88	0.94	2,694,539	0.94
1/05/2026	0.86	0.87	0.82	0.85	2,417,962	0.85
1/02/2026	0.78	0.83	0.78	0.83	1,287,070	0.83
12/31/2025	0.76	0.79	0.73	0.75	3,902,771	0.75
12/30/2025	0.78	0.80	0.75	0.77	2,547,589	0.77
12/29/2025	0.83	0.83	0.77	0.78	3,288,145	0.78
12/26/2025	0.87	0.87	0.83	0.83	1,648,848	0.83
12/24/2025	0.87	0.88	0.85	0.86	525,448	0.86
12/23/2025	0.85	0.91	0.85	0.86	1,266,141	0.86