Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Westwater Resources, Inc. - Common Stock (NY:WWR)

0.8013 +0.0113 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.7800 0.7900 0.7501 0.7900 1,261,388 +0.02(+2.60%)
Aug 28, 2025 0.7600 0.7754 0.7421 0.7700 519,182 +0.03(+4.05%)
Aug 27, 2025 0.7500 0.7568 0.7388 0.7400 446,303 -0.01(-1.48%)
Aug 26, 2025 0.7500 0.7850 0.7286 0.7511 1,203,745 +0.00(+0.12%)
Aug 25, 2025 0.7589 0.7699 0.7319 0.7502 858,376 +0.01(+1.46%)
Aug 22, 2025 0.8314 0.8500 0.7300 0.7394 1,996,432 +0.02(+3.41%)
Aug 21, 2025 0.7000 0.7193 0.6800 0.7150 653,726 +0.01(+1.06%)
Aug 20, 2025 0.7264 0.7500 0.6750 0.7075 1,646,365 -0.02(-3.28%)
Aug 19, 2025 0.7717 0.7717 0.7100 0.7315 1,144,399 -0.04(-5.23%)
Aug 18, 2025 0.8000 0.8098 0.7501 0.7719 1,232,257 -0.02(-2.02%)
Aug 15, 2025 0.8100 0.8250 0.7539 0.7878 1,084,041 +0.00(+0.24%)
Aug 14, 2025 0.7400 0.7900 0.7220 0.7859 2,144,589 +0.06(+7.66%)
Aug 13, 2025 0.7330 0.7400 0.7112 0.7300 701,946 +0.02(+3.06%)
Aug 12, 2025 0.7000 0.7197 0.6521 0.7083 1,338,187 +0.00(+0.03%)
Aug 11, 2025 0.7100 0.7200 0.6800 0.7081 862,868 -0.01(-1.52%)
Aug 08, 2025 0.7660 0.7800 0.7000 0.7190 1,505,924 -0.05(-6.70%)
Aug 07, 2025 0.7300 0.7900 0.7335 0.7706 1,047,090 +0.02(+2.75%)
Aug 06, 2025 0.7500 0.7700 0.7358 0.7500 586,433 -0.01(-1.32%)
Aug 05, 2025 0.7659 0.7960 0.7401 0.7600 819,342 -0.01(-1.27%)
Aug 04, 2025 0.7599 0.7800 0.7350 0.7698 627,103 +0.03(+4.25%)
Aug 01, 2025 0.7000 0.7500 0.7000 0.7384 884,297 +0.03(+4.21%)
Jul 31, 2025 0.7800 0.7900 0.7086 0.7086 1,376,792 -0.07(-8.53%)
Jul 30, 2025 0.7400 0.8000 0.7300 0.7747 1,020,755 +0.02(+2.50%)
Jul 29, 2025 0.8316 0.8398 0.7451 0.7558 1,383,700 -0.07(-8.94%)
Jul 28, 2025 0.8000 0.8600 0.7900 0.8300 1,749,746 +0.03(+3.96%)
Jul 25, 2025 0.8275 0.8345 0.7500 0.7984 2,969,168 -0.03(-3.67%)
Jul 24, 2025 0.8100 0.8900 0.7900 0.8288 3,111,249 +0.01(+1.06%)
Jul 23, 2025 0.9000 0.9000 0.8100 0.8201 2,774,166 -0.08(-8.79%)
Jul 22, 2025 0.9540 0.9700 0.8000 0.8991 5,640,525 -0.08(-8.26%)
Jul 21, 2025 1.030 1.040 0.9200 0.9800 10,795,139 +0.09(+10.11%)
Jul 18, 2025 0.7919 0.8904 0.7400 0.8900 17,169,412 +0.20(+28.61%)
Jul 17, 2025 0.6047 0.7770 0.6031 0.6920 13,418,653 +0.09(+15.33%)
Jul 16, 2025 0.6100 0.6285 0.5994 0.6000 473,836 -0.02(-2.91%)
Jul 15, 2025 0.6150 0.6397 0.6010 0.6180 619,753 +0.01(+0.82%)
Jul 14, 2025 0.5950 0.6166 0.5950 0.6130 267,888 +0.02(+3.55%)
Jul 11, 2025 0.6200 0.6201 0.5725 0.5920 611,951 -0.02(-2.63%)
Jul 10, 2025 0.6000 0.6298 0.6000 0.6080 490,219 -0.00(-0.16%)
Jul 09, 2025 0.6250 0.6250 0.5950 0.6090 255,781 +0.01(+1.50%)
Jul 08, 2025 0.6100 0.6237 0.5900 0.6000 574,524 -0.00(-0.51%)
Jul 07, 2025 0.6019 0.6114 0.5965 0.6031 272,655 +0.00(+0.52%)
Jul 03, 2025 0.6100 0.6299 0.5975 0.6000 319,239 -0.01(-1.17%)
Jul 02, 2025 0.6145 0.6200 0.5933 0.6071 333,953 +0.00(+0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.