Westwater Resources Inc. (WWR)
AMEX: WWR
· Real-Time Price · USD
1.20
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.23
2.49%
After-hours: Oct 03, 2025, 07:58 PM EDT
WWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.21 | 1.28 | 1.17 | 1.21 | 1.21 | 0.83% | 6,251,077 |
| Oct 2, 2025 | 1.05 | 1.22 | 1.04 | 1.20 | 1.20 | 17.65% | 6,660,700 |
| Oct 1, 2025 | 0.95 | 1.06 | 0.95 | 1.02 | 1.02 | 7.37% | 2,638,806 |
| Sep 30, 2025 | 0.96 | 0.99 | 0.93 | 0.95 | 0.95 | -3.06% | 1,861,801 |
| Sep 29, 2025 | 1.05 | 1.06 | 0.87 | 0.98 | 0.98 | -2.97% | 6,705,932 |
| Sep 26, 2025 | 1.07 | 1.15 | 1.00 | 1.01 | 1.01 | 0.00% | 7,366,908 |
| Sep 25, 2025 | 0.99 | 1.14 | 0.96 | 1.01 | 1.01 | 1.00% | 10,590,502 |
| Sep 24, 2025 | 0.86 | 1.10 | 0.85 | 1.00 | 1.00 | 23.46% | 20,177,900 |
| Sep 23, 2025 | 0.86 | 0.89 | 0.80 | 0.81 | 0.81 | -2.41% | 4,473,600 |
| Sep 22, 2025 | 0.76 | 0.86 | 0.75 | 0.83 | 0.83 | 12.16% | 3,319,519 |
| Sep 19, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -1.33% | 1,020,336 |
| Sep 18, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.75 | -1.32% | 1,349,400 |
| Sep 17, 2025 | 0.71 | 0.79 | 0.70 | 0.76 | 0.76 | 10.14% | 3,541,720 |
| Sep 16, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 1,614,200 |
| Sep 15, 2025 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.00% | 1,039,031 |
| Sep 12, 2025 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 1,310,800 |
| Sep 11, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.00% | 482,500 |
| Sep 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | 506,100 |
| Sep 9, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | -2.78% | 912,635 |
| Sep 8, 2025 | 0.73 | 0.74 | 0.68 | 0.72 | 0.72 | 0.00% | 1,425,715 |
Page 1 of 136