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

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

0.5562 -0.0387 (-6.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2025 0.5501 0.5898 0.5400 0.5562 515,071 -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 0.4959 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%)
May 01, 2025 0.4920 0.4999 0.4780 0.4855 478,997 +0.00(+0.00%)
Apr 30, 2025 0.4973 0.5003 0.4780 0.4855 458,650 -0.02(-3.17%)
Apr 29, 2025 0.5000 0.5089 0.4950 0.5014 364,129 -0.00(-0.87%)
Apr 28, 2025 0.5200 0.5244 0.4927 0.5058 296,865 +0.01(+1.16%)
Apr 25, 2025 0.5200 0.5288 0.4922 0.5000 755,518 -0.02(-3.86%)
Apr 24, 2025 0.5200 0.5582 0.5100 0.5201 1,175,541 -0.00(-0.42%)
Apr 23, 2025 0.5000 0.5291 0.5000 0.5223 355,757 +0.02(+3.78%)
Apr 22, 2025 0.5030 0.5276 0.4951 0.5033 278,779 -0.01(-1.12%)
Apr 21, 2025 0.5540 0.5849 0.4910 0.5090 852,549 -0.04(-7.79%)
Apr 17, 2025 0.6200 0.6319 0.5410 0.5520 2,253,382 -0.05(-8.00%)
Apr 16, 2025 0.5418 0.6327 0.5418 0.6000 4,873,051 +0.06(+10.84%)
Apr 15, 2025 0.5600 0.5750 0.5207 0.5413 446,666 -0.01(-1.67%)
Apr 14, 2025 0.5600 0.5790 0.5339 0.5505 617,531 +0.01(+1.94%)
Apr 11, 2025 0.5400 0.5403 0.5189 0.5400 253,268 +0.02(+2.88%)
Apr 10, 2025 0.5300 0.5399 0.5056 0.5249 253,470 +0.00(+0.94%)
Apr 09, 2025 0.5000 0.5345 0.5000 0.5200 438,477 +0.04(+8.38%)
Apr 08, 2025 0.5021 0.5399 0.4535 0.4798 1,479,386 -0.03(-5.90%)
Apr 07, 2025 0.5026 0.5381 0.4800 0.5099 751,000 -0.01(-1.43%)
Apr 04, 2025 0.5300 0.5650 0.4920 0.5173 645,845 -0.03(-4.75%)
Apr 03, 2025 0.5600 0.5749 0.5317 0.5431 317,190 -0.02(-3.38%)
Apr 02, 2025 0.5800 0.5866 0.5571 0.5621 260,425 -0.01(-1.59%)
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.