Westwater Resources, Inc. - Common Stock (WWR)

0.8039
-0.0201 (-2.44%)
NYSE · Last Trade: Mar 7th, 9:50 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20260.810.830.800.80831,0950.80
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
2/24/20260.860.890.840.88688,4630.88
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
2/10/20260.970.980.900.901,046,7420.90
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
2/03/20260.971.040.950.992,310,0450.99
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
1/12/20261.011.160.961.146,347,9591.14
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
1/06/20260.880.970.880.942,696,2390.94
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