Westwater Resources, Inc. - Common Stock (WWR)

0.6663
-0.0150 (-2.20%)
NYSE · Last Trade: Apr 16th, 7:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20260.700.700.650.671,101,4960.67
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
3/20/20260.730.730.630.652,267,1000.65
3/19/20260.730.730.700.721,482,3190.72
3/18/20260.750.760.720.72821,3740.72
3/17/20260.770.770.750.76664,7870.76
3/16/20260.770.790.750.76977,1990.76
3/13/20260.780.790.760.76973,6100.76
3/12/20260.820.820.780.781,514,7700.78
3/11/20260.850.850.810.83530,2770.83
3/10/20260.810.860.810.82812,5690.82
3/09/20260.790.810.770.80998,0930.80
3/06/20260.810.830.800.80847,6320.80
3/05/20260.830.850.810.82561,0020.82
3/04/20260.830.850.800.84895,8920.84
3/03/20260.860.860.810.821,432,7640.82
3/02/20260.860.900.860.87938,6020.87
2/27/20260.890.900.860.87881,5370.87
2/26/20260.940.940.880.911,007,8390.91
2/25/20260.890.950.870.941,595,7940.94
2/24/20260.860.890.840.88687,4490.88
2/23/20260.880.880.850.87824,9760.87
2/20/20260.890.900.860.881,225,0030.88
2/19/20260.900.900.870.90567,8530.90
2/18/20260.910.940.880.891,070,4060.89
2/17/20260.900.930.890.901,279,9340.90
2/13/20260.880.900.860.88930,1980.88
2/12/20260.870.890.840.861,181,4800.86
2/11/20260.940.950.840.871,629,9990.87
2/10/20260.970.980.900.901,046,2420.90
2/09/20260.900.970.900.961,359,4960.96
2/06/20260.910.950.880.911,209,4950.91
2/05/20260.930.940.880.901,800,3950.90
2/04/20261.011.020.880.972,358,8520.97
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