NYSEAMERICAN : WWR
Westwater Resources, Inc. — Price history
Materials · Other Industrial Metals & Mining · United States
Last price 0.3999 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Westwater Resources, Inc. (WWR) closed at 0.3999 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.409 | 0.409 | 0.3867 | 0.3999 | 1,234,947 | -4.79% |
| 2026-10-29 | 0.42 | 0.4314 | 0.4113 | 0.42 | 342,425 | -1.64% |
| 2026-10-28 | 0.42 | 0.4287 | 0.4151 | 0.427 | 387,283 | +1.69% |
| 2026-10-27 | 0.4138 | 0.4242 | 0.4101 | 0.4199 | 332,431 | +2.41% |
| 2026-10-26 | 0.41 | 0.4181 | 0.41 | 0.41 | 658,420 | -0.87% |
| 2026-10-23 | 0.4 | 0.4174 | 0.4 | 0.4136 | 549,955 | +4.66% |
| 2026-10-22 | 0.408 | 0.4099 | 0.395 | 0.3952 | 649,852 | -4.84% |
| 2026-10-21 | 0.4153 | 0.4258 | 0.4085 | 0.4153 | 429,642 | +1.29% |
| 2026-10-20 | 0.4 | 0.4191 | 0.4 | 0.41 | 492,279 | +0.49% |
| 2026-10-19 | 0.4139 | 0.4156 | 0.398 | 0.408 | 612,280 | +1.32% |
| 2026-10-16 | 0.4334 | 0.4427 | 0.4 | 0.4027 | 898,539 | -5.02% |
| 2026-10-15 | 0.4171 | 0.44 | 0.4051 | 0.424 | 715,533 | +0.71% |
| 2026-10-14 | 0.426 | 0.43 | 0.415 | 0.421 | 913,935 | -4.08% |
| 2026-10-13 | 0.4339 | 0.4389 | 0.425 | 0.4389 | 647,084 | +0.90% |
| 2026-10-12 | 0.4394 | 0.4494 | 0.4244 | 0.435 | 704,717 | -4.44% |
| 2026-10-09 | 0.47 | 0.47 | 0.4502 | 0.4552 | 570,952 | +0.13% |
| 2026-10-08 | 0.4773 | 0.4799 | 0.415 | 0.4546 | 2,451,321 | -4.29% |
| 2026-10-07 | 0.48 | 0.4968 | 0.466 | 0.475 | 491,981 | -1.90% |
| 2026-10-06 | 0.471 | 0.4939 | 0.4661 | 0.4842 | 1,097,451 | +0.88% |
| 2026-10-05 | 0.507 | 0.509 | 0.48 | 0.48 | 960,813 | -5.68% |
| 2026-10-02 | 0.525 | 0.525 | 0.5031 | 0.5089 | 694,526 | -1.34% |
| 2026-10-01 | 0.5231 | 0.528 | 0.5035 | 0.5158 | 628,890 | -0.81% |
| 2026-09-30 | 0.52 | 0.5383 | 0.5156 | 0.52 | 429,390 | +0.85% |
| 2026-09-29 | 0.52 | 0.53 | 0.5151 | 0.5156 | 513,165 | -0.87% |
| 2026-09-28 | 0.53 | 0.5382 | 0.5148 | 0.5201 | 501,885 | -0.99% |
| 2026-09-25 | 0.53 | 0.54 | 0.523 | 0.5253 | 333,396 | +0.52% |
| 2026-09-24 | 0.53 | 0.531 | 0.5127 | 0.5226 | 886,966 | -1.40% |
| 2026-09-23 | 0.5651 | 0.5651 | 0.5026 | 0.53 | 718,536 | -6.23% |
| 2026-09-22 | 0.5576 | 0.5694 | 0.552 | 0.5652 | 442,183 | +2.39% |
| 2026-09-21 | 0.545 | 0.5533 | 0.54063 | 0.552 | 575,791 | +3.12% |
| 2026-09-18 | 0.5543 | 0.55589 | 0.5301 | 0.5353 | 616,542 | -2.00% |
| 2026-09-17 | 0.5225 | 0.5586 | 0.5225 | 0.5462 | 800,916 | +5.77% |
| 2026-09-16 | 0.55 | 0.55 | 0.5136 | 0.5164 | 1,056,578 | -4.58% |
| 2026-09-15 | 0.57 | 0.57537 | 0.54 | 0.5412 | 823,756 | -4.72% |
| 2026-09-14 | 0.5642 | 0.5683 | 0.5549 | 0.568 | 844,375 | +1.07% |
| 2026-09-11 | 0.575 | 0.5923 | 0.5616 | 0.562 | 556,080 | -2.62% |
| 2026-09-10 | 0.58 | 0.5902 | 0.5688 | 0.5771 | 736,306 | -1.20% |
| 2026-09-09 | 0.6048 | 0.6076 | 0.5788 | 0.5841 | 1,011,998 | -1.52% |
| 2026-09-08 | 0.5774 | 0.62 | 0.5774 | 0.5931 | 2,311,219 | +6.20% |
| 2026-09-04 | 0.5617 | 0.5617 | 0.5404 | 0.5585 | 589,197 | +0.65% |
| 2026-09-03 | 0.5772 | 0.5934 | 0.5433 | 0.5549 | 1,271,911 | -3.93% |
| 2026-09-02 | 0.5898 | 0.59 | 0.5695 | 0.5776 | 565,613 | -1.11% |
| 2026-09-01 | 0.5803 | 0.5841 | 0.5603 | 0.5841 | 685,785 | -0.27% |
| 2026-08-31 | 0.5792 | 0.5935 | 0.572 | 0.5857 | 759,895 | +1.33% |
| 2026-08-28 | 0.6089 | 0.6089 | 0.5706 | 0.578 | 780,887 | -2.76% |
| 2026-08-27 | 0.61 | 0.6145 | 0.5861 | 0.5944 | 1,023,443 | -2.16% |
| 2026-08-26 | 0.5993 | 0.6098 | 0.5712 | 0.6075 | 1,198,884 | +1.39% |
| 2026-08-25 | 0.5784 | 0.628 | 0.565 | 0.5992 | 2,714,244 | +3.38% |
| 2026-08-24 | 0.6025 | 0.61 | 0.5709 | 0.5796 | 732,638 | -3.80% |
| 2026-08-21 | 0.5602 | 0.605 | 0.5602 | 0.6025 | 2,066,648 | +7.55% |
| 2026-08-20 | 0.5653 | 0.57 | 0.55 | 0.5602 | 798,188 | -1.72% |
| 2026-08-19 | 0.5782 | 0.58 | 0.557 | 0.57 | 857,208 | +2.33% |
| 2026-08-18 | 0.5887 | 0.5889 | 0.55 | 0.557 | 1,368,571 | -5.42% |
| 2026-08-17 | 0.57 | 0.5967 | 0.5658 | 0.5889 | 1,894,256 | +4.14% |
| 2026-08-14 | 0.5702 | 0.6198 | 0.5556 | 0.5655 | 2,778,491 | -3.32% |
| 2026-08-13 | 0.6332 | 0.645 | 0.58 | 0.5849 | 5,062,858 | -7.16% |
| 2026-08-12 | 0.6 | 0.63 | 0.5889 | 0.63 | 5,108,755 | +4.97% |
| 2026-08-11 | 0.6223 | 0.6238 | 0.5675 | 0.6002 | 7,320,935 | -3.57% |
| 2026-08-10 | 0.65 | 0.68 | 0.5946 | 0.6224 | 17,786,315 | -18.87% |
| 2026-08-07 | 0.4207 | 0.9286 | 0.41 | 0.7672 | 131,558,394 | +87.76% |
| 2026-08-06 | 0.4314 | 0.4347 | 0.403 | 0.4086 | 482,989 | -4.06% |
| 2026-08-05 | 0.4307 | 0.4399 | 0.4182 | 0.4259 | 557,190 | -0.68% |
| 2026-08-04 | 0.4371 | 0.45 | 0.4288 | 0.4288 | 693,488 | -0.83% |
| 2026-08-03 | 0.4125 | 0.4398 | 0.4125 | 0.4324 | 428,805 | +4.82% |
| 2026-07-31 | 0.4128 | 0.4194 | 0.4029 | 0.4125 | 482,579 | +0.61% |
| 2026-07-30 | 0.397 | 0.41 | 0.392 | 0.41 | 621,660 | +4.83% |
| 2026-07-29 | 0.411 | 0.411 | 0.383 | 0.3911 | 622,098 | -3.67% |
| 2026-07-28 | 0.3935 | 0.4094 | 0.385 | 0.406 | 593,258 | +1.53% |
| 2026-07-27 | 0.4044 | 0.4065 | 0.3851 | 0.3999 | 740,522 | -0.27% |
| 2026-07-24 | 0.4206 | 0.4212 | 0.4 | 0.401 | 774,266 | -3.95% |
| 2026-07-23 | 0.428 | 0.4353 | 0.415 | 0.4175 | 307,916 | -2.86% |
| 2026-07-22 | 0.4435 | 0.45 | 0.4251 | 0.4298 | 406,248 | +0.02% |
| 2026-07-21 | 0.407 | 0.4349 | 0.405 | 0.4297 | 460,873 | +5.60% |
| 2026-07-20 | 0.4141 | 0.4141 | 0.4015 | 0.4069 | 804,297 | -0.76% |
| 2026-07-17 | 0.42 | 0.42 | 0.4055 | 0.41 | 564,051 | -2.96% |
| 2026-07-16 | 0.423 | 0.431 | 0.42 | 0.4225 | 512,705 | -3.30% |
| 2026-07-15 | 0.4224 | 0.4496 | 0.42 | 0.4369 | 730,622 | +0.81% |
| 2026-07-14 | 0.44 | 0.4499 | 0.43 | 0.4334 | 614,033 | -0.53% |
| 2026-07-13 | 0.47 | 0.4722 | 0.431 | 0.4357 | 1,177,474 | -7.75% |
| 2026-07-10 | 0.483 | 0.483 | 0.4716 | 0.4723 | 336,876 | -2.24% |
| 2026-07-09 | 0.4686 | 0.4831 | 0.4677 | 0.4831 | 588,167 | +2.74% |
| 2026-07-08 | 0.4813 | 0.489 | 0.4602 | 0.4702 | 596,381 | -1.78% |
| 2026-07-07 | 0.497 | 0.497 | 0.4721 | 0.4787 | 892,270 | -1.93% |
| 2026-07-06 | 0.48 | 0.503 | 0.4746 | 0.4881 | 998,485 | -0.12% |
| 2026-07-02 | 0.4889 | 0.5038 | 0.48 | 0.4887 | 798,472 | +0.16% |
| 2026-07-01 | 0.4999 | 0.5067 | 0.4858 | 0.4879 | 490,949 | -3.39% |
| 2026-06-30 | 0.505 | 0.505 | 0.4925 | 0.505 | 745,982 | +0.60% |
| 2026-06-29 | 0.5049 | 0.5049 | 0.4791 | 0.502 | 603,936 | +4.34% |
| 2026-06-26 | 0.48 | 0.4919 | 0.47801 | 0.4811 | 582,912 | -1.58% |
| 2026-06-25 | 0.4934 | 0.495 | 0.4779 | 0.4888 | 681,891 | +0.80% |
| 2026-06-24 | 0.4911 | 0.5064 | 0.484 | 0.4849 | 969,574 | -3.02% |
| 2026-06-23 | 0.5 | 0.5101 | 0.4961 | 0.5 | 745,057 | -2.52% |
| 2026-06-22 | 0.5258 | 0.5359 | 0.506 | 0.5129 | 804,326 | -2.58% |
| 2026-06-18 | 0.5351 | 0.5597 | 0.5265 | 0.5265 | 759,891 | -0.92% |
| 2026-06-17 | 0.55 | 0.5693 | 0.5253 | 0.5314 | 851,695 | -2.91% |
| 2026-06-16 | 0.5435 | 0.5575 | 0.5435 | 0.5473 | 544,071 | -0.49% |
| 2026-06-15 | 0.55 | 0.56 | 0.55 | 0.55 | 743,454 | +3.19% |
| 2026-06-12 | 0.5355 | 0.545 | 0.5206 | 0.533 | 924,998 | +3.64% |
| 2026-06-11 | 0.5 | 0.5197 | 0.49 | 0.5143 | 737,155 | +7.15% |
| 2026-06-10 | 0.5058 | 0.51 | 0.48 | 0.48 | 1,034,068 | -4.00% |
| 2026-06-09 | 0.5307 | 0.5498 | 0.4908 | 0.5 | 945,823 | -5.70% |
| 2026-06-08 | 0.491 | 0.5356 | 0.4801 | 0.5302 | 1,058,233 | +8.49% |
| 2026-06-05 | 0.52 | 0.52 | 0.473 | 0.4887 | 1,910,594 | -5.93% |
| 2026-06-04 | 0.545 | 0.5495 | 0.51 | 0.5195 | 1,758,339 | -4.68% |
| 2026-06-03 | 0.5698 | 0.5701 | 0.545 | 0.545 | 865,617 | -5.02% |
| 2026-06-02 | 0.562 | 0.5895 | 0.562 | 0.5738 | 898,768 | +0.28% |
| 2026-06-01 | 0.5725 | 0.5794 | 0.56 | 0.5722 | 1,007,083 | +1.87% |
| 2026-05-29 | 0.5745 | 0.58 | 0.5556 | 0.5617 | 678,209 | -1.90% |
| 2026-05-28 | 0.55 | 0.5774 | 0.55 | 0.5726 | 803,138 | +2.91% |
| 2026-05-27 | 0.56 | 0.5683 | 0.5451 | 0.5564 | 931,195 | -0.70% |
| 2026-05-26 | 0.5714 | 0.5898 | 0.5584 | 0.5603 | 1,356,458 | -2.13% |
| 2026-05-22 | 0.5783 | 0.59 | 0.5681 | 0.5725 | 574,488 | +0.25% |
| 2026-05-21 | 0.5646 | 0.5826 | 0.5601 | 0.5711 | 730,045 | +0.49% |
| 2026-05-20 | 0.555 | 0.5764 | 0.548 | 0.5683 | 569,248 | +3.61% |
| 2026-05-19 | 0.5625 | 0.5696 | 0.54 | 0.5485 | 860,774 | -4.74% |
| 2026-05-18 | 0.6018 | 0.6018 | 0.5638 | 0.5758 | 1,406,855 | -3.58% |
| 2026-05-15 | 0.601 | 0.6161 | 0.59 | 0.5972 | 1,328,554 | -3.93% |
| 2026-05-14 | 0.6325 | 0.6325 | 0.6061 | 0.6216 | 1,576,232 | -1.52% |
| 2026-05-13 | 0.6302 | 0.6555 | 0.615 | 0.6312 | 1,545,853 | +0.16% |
| 2026-05-12 | 0.6688 | 0.6799 | 0.63 | 0.6302 | 1,350,729 | -8.00% |