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

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.6591	0.6880	0.6500	0.6508	847,120	+0.00(+0.03%)
May 01, 2026	0.6410	0.6698	0.6400	0.6506	587,773	+0.01(+0.85%)
Apr 30, 2026	0.6200	0.6638	0.6200	0.6451	1,434,383	+0.02(+3.20%)
Apr 29, 2026	0.6390	0.6401	0.6202	0.6251	510,033	-0.01(-2.14%)
Apr 28, 2026	0.6500	0.6617	0.6330	0.6388	920,828	-0.02(-2.47%)
Apr 27, 2026	0.6700	0.6843	0.6508	0.6550	1,126,955	-0.01(-1.70%)
Apr 24, 2026	0.7000	0.7088	0.6663	0.6663	972,613	-0.01(-2.01%)
Apr 23, 2026	0.7100	0.7200	0.6721	0.6800	899,239	-0.03(-4.48%)
Apr 22, 2026	0.6766	0.7243	0.6700	0.7119	1,085,513	+0.05(+7.21%)
Apr 21, 2026	0.7000	0.7000	0.6550	0.6640	939,381	-0.02(-2.21%)
Apr 20, 2026	0.6775	0.6897	0.6608	0.6790	1,163,343	-0.01(-2.02%)
Apr 17, 2026	0.6810	0.7283	0.6701	0.6930	2,062,164	+0.03(+4.01%)
Apr 16, 2026	0.7010	0.7010	0.6519	0.6663	1,102,672	-0.02(-2.20%)
Apr 15, 2026	0.6588	0.6946	0.6451	0.6813	1,265,729	+0.04(+6.09%)
Apr 14, 2026	0.6400	0.6489	0.6301	0.6422	702,785	+0.02(+2.54%)
Apr 13, 2026	0.6000	0.6264	0.5950	0.6263	692,600	+0.02(+3.42%)
Apr 10, 2026	0.6105	0.6300	0.6016	0.6056	712,615	+0.00(+0.58%)
Apr 09, 2026	0.6256	0.6328	0.6010	0.6021	591,796	-0.02(-3.76%)
Apr 08, 2026	0.6800	0.6800	0.6160	0.6256	802,924	+0.02(+2.54%)
Apr 07, 2026	0.6149	0.6256	0.6025	0.6101	592,979	-0.02(-3.50%)
Apr 06, 2026	0.6299	0.6565	0.6168	0.6322	431,131	+0.01(+0.86%)
Apr 02, 2026	0.6100	0.6470	0.6100	0.6268	874,866	-0.03(-3.91%)
Apr 01, 2026	0.6666	0.6798	0.6468	0.6523	815,482	-0.00(-0.24%)
Mar 31, 2026	0.6000	0.6578	0.5903	0.6539	1,295,138	+0.07(+12.37%)
Mar 30, 2026	0.6201	0.6329	0.5729	0.5819	859,462	-0.02(-3.50%)
Mar 27, 2026	0.6168	0.6196	0.5960	0.6030	815,431	-0.02(-2.44%)
Mar 26, 2026	0.6329	0.6592	0.6039	0.6181	640,120	-0.03(-4.17%)
Mar 25, 2026	0.6400	0.6752	0.6337	0.6450	712,591	+0.00(+0.42%)
Mar 24, 2026	0.6183	0.6642	0.6147	0.6423	885,031	+0.02(+2.83%)
Mar 23, 2026	0.6587	0.6600	0.6000	0.6246	1,925,652	-0.03(-3.95%)
Mar 20, 2026	0.7300	0.7300	0.6300	0.6503	2,267,100	-0.07(-10.02%)
Mar 19, 2026	0.7251	0.7327	0.6989	0.7227	1,482,319	-0.00(-0.32%)
Mar 18, 2026	0.7500	0.7600	0.7250	0.7250	821,374	-0.03(-4.10%)
Mar 17, 2026	0.7661	0.7736	0.7500	0.7560	664,787	-0.00(-0.53%)
Mar 16, 2026	0.7700	0.7850	0.7500	0.7600	977,199	-0.00(-0.13%)
Mar 13, 2026	0.7810	0.7899	0.7569	0.7610	973,610	-0.02(-2.81%)
Mar 12, 2026	0.8200	0.8201	0.7800	0.7830	1,514,770	-0.05(-5.65%)
Mar 11, 2026	0.8500	0.8500	0.8113	0.8299	530,277	+0.01(+1.01%)
Mar 10, 2026	0.8100	0.8600	0.8100	0.8216	812,569	+0.02(+3.13%)
Mar 09, 2026	0.7900	0.8100	0.7681	0.7967	998,093	-0.01(-0.90%)
Mar 06, 2026	0.8100	0.8253	0.8000	0.8039	847,632	-0.02(-2.44%)
Mar 05, 2026	0.8268	0.8486	0.8061	0.8240	561,002	-0.02(-1.90%)
Mar 04, 2026	0.8300	0.8480	0.8000	0.8400	895,892	+0.02(+2.08%)
Mar 03, 2026	0.8600	0.8600	0.8110	0.8229	1,432,764	-0.05(-5.41%)

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 Privacy Policy and Terms Of Service.