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)

0.7558 -0.0742 (-8.94%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 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 (%)
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%)
Jul 01, 2025 0.6000 0.6120 0.5959 0.6069 345,302 +0.01(+0.95%)
Jun 30, 2025 0.6100 0.6119 0.5860 0.6012 464,587 +0.00(+0.08%)
Jun 27, 2025 0.5974 0.6074 0.5850 0.6007 306,939 -0.00(-0.43%)
Jun 26, 2025 0.5737 0.6120 0.5700 0.6033 498,310 +0.03(+4.81%)
Jun 25, 2025 0.6003 0.6026 0.5610 0.5756 351,985 -0.01(-2.44%)
Jun 24, 2025 0.5900 0.6100 0.5771 0.5900 638,219 +0.01(+2.25%)
Jun 23, 2025 0.6500 0.6500 0.5640 0.5770 1,153,285 -0.09(-12.98%)
Jun 20, 2025 0.6350 0.6631 0.5900 0.6631 2,642,045 +0.06(+10.52%)
Jun 18, 2025 0.5872 0.6350 0.5800 0.6000 1,000,830 +0.03(+5.39%)
Jun 17, 2025 0.6100 0.6200 0.5693 0.5693 299,317 -0.04(-6.86%)
Jun 16, 2025 0.5700 0.6200 0.5503 0.6112 754,691 +0.05(+9.89%)
Jun 13, 2025 0.5501 0.5898 0.5400 0.5562 515,679 -0.04(-6.51%)
Jun 12, 2025 0.5684 0.5990 0.5400 0.5949 393,409 +0.01(+1.35%)
Jun 11, 2025 0.6100 0.6200 0.5751 0.5870 556,216 -0.03(-4.40%)
Jun 10, 2025 0.5400 0.6292 0.5388 0.6140 1,045,694 +0.08(+14.68%)
Jun 09, 2025 0.5300 0.5397 0.5210 0.5354 575,076 +0.01(+2.02%)
Jun 06, 2025 0.5100 0.5347 0.5060 0.5248 720,041 +0.02(+3.51%)
Jun 05, 2025 0.5100 0.5150 0.4990 0.5070 696,378 -0.00(-0.49%)
Jun 04, 2025 0.4705 0.5095 0.4705 0.5095 428,791 +0.04(+8.82%)
Jun 03, 2025 0.4768 0.4850 0.4600 0.4682 491,372 -0.01(-2.46%)
Jun 02, 2025 0.4800 0.4830 0.4731 0.4800 146,554 +0.01(+1.50%)
May 30, 2025 0.4900 0.4900 0.4700 0.4729 293,984 -0.01(-2.47%)
May 29, 2025 0.4840 0.4963 0.4732 0.4849 628,217 +0.01(+1.30%)
May 28, 2025 0.4800 0.4888 0.4745 0.4787 246,704 -0.00(-0.27%)
May 27, 2025 0.4900 0.4935 0.4730 0.4800 517,007 +0.01(+2.21%)
May 23, 2025 0.4890 0.5067 0.4662 0.4696 1,134,533 -0.01(-1.82%)
May 22, 2025 0.4783 0.4801 0.4636 0.4783 310,202 +0.00(+0.72%)
May 21, 2025 0.4610 0.4900 0.4500 0.4749 761,017 +0.01(+3.24%)
May 20, 2025 0.4800 0.4850 0.4512 0.4600 556,610 -0.02(-4.03%)
May 19, 2025 0.4807 0.4890 0.4757 0.4793 366,477 +0.00(+0.17%)
May 16, 2025 0.4800 0.4870 0.4773 0.4785 361,354 +0.00(+0.25%)
May 15, 2025 0.4800 0.4879 0.4536 0.4773 351,501 +0.00(+0.91%)
May 14, 2025 0.4800 0.4869 0.4710 0.4730 448,962 -0.01(-2.59%)
May 13, 2025 0.4910 0.5123 0.4800 0.4856 842,725 -0.00(-0.88%)
May 12, 2025 0.5300 0.5301 0.4810 0.4899 1,107,883 -0.03(-6.53%)
May 09, 2025 0.5107 0.5249 0.5053 0.5241 316,101 +0.01(+1.37%)
May 08, 2025 0.5000 0.5207 0.4950 0.5170 615,713 +0.02(+4.44%)
May 07, 2025 0.5150 0.5150 0.4900 0.4950 1,292,268 +0.01(+2.29%)
May 06, 2025 0.4890 0.4890 0.4760 0.4839 262,482 -0.01(-1.04%)
May 05, 2025 0.4949 0.4993 0.4780 0.4890 351,028 +0.00(+0.08%)
May 02, 2025 0.4846 0.4898 0.4790 0.4886 260,478 +0.00(+0.64%)
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.