Dark

WWR
Westwater Resources, Inc.
stock NYSEAMERICAN

At Close

May 14, 2026 3:59:54 PM EDT

0.6200USD-1.743%(-0.0110)1,572,393

0.5400Bid 0.7200Ask 0.1800Spread

Pre-market

May 14, 2026 9:14:30 AM EDT

0.6399USD+1.378%(+0.0087)6,767

After-hours

May 14, 2026 4:54:30 PM EDT

0.6300USD+1.580%(+0.0100)12,061

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	0.6300	0.630000	0.610000	0.6200	-1.774%	1,572,393	0.000%
2026-05-13	0.6302	0.655500	0.615000	0.6312	+0.159%	1,545,854	-1.774%
2026-05-12	0.6688	0.679900	0.630000	0.6302	-8.000%	1,350,730	-1.619%
2026-05-11	0.6600	0.690000	0.650800	0.6850	+3.023%	1,110,863	-9.489%
2026-05-08	0.6700	0.680000	0.653600	0.6649	+0.742%	740,967	-6.753%
2026-05-07	0.6948	0.719800	0.656000	0.6600	-1.493%	1,311,108	-6.061%
2026-05-06	0.6666	0.674500	0.656000	0.6700	+1.531%	670,127	-7.463%
2026-05-05	0.6600	0.676000	0.654100	0.6599	+1.398%	564,860	-6.046%
2026-05-04	0.6591	0.688000	0.650000	0.6508	+0.031%	847,152	-4.733%
2026-05-01	0.6410	0.669800	0.640000	0.6506	+0.853%	587,771	-4.703%
2026-04-30	0.6200	0.663800	0.620000	0.6451	+3.199%	1,437,386	-3.891%
2026-04-29	0.6390	0.640100	0.620200	0.6251	-2.145%	510,951	-0.816%
2026-04-28	0.6540	0.661700	0.633000	0.6388	-2.473%	922,178	-2.943%
2026-04-27	0.6709	0.684300	0.650800	0.6550	-1.696%	1,127,655	-5.344%
2026-04-24	0.7000	0.708800	0.666300	0.6663	-2.015%	972,612	-6.949%
2026-04-23	0.7100	0.720000	0.672100	0.6800	-4.481%	903,133	-8.824%
2026-04-22	0.6766	0.724300	0.670000	0.7119	+7.214%	1,087,040	-12.909%
2026-04-21	0.7000	0.700000	0.655000	0.6640	-2.209%	939,670	-6.627%
2026-04-20	0.6775	0.689700	0.660800	0.6790	-2.020%	1,164,612	-8.689%
2026-04-17	0.6810	0.728300	0.670100	0.6930	+4.007%	2,062,164	-10.534%
2026-04-16	0.7010	0.701000	0.651900	0.6663	-2.202%	1,105,299	-6.949%
2026-04-15	0.6588	0.694550	0.645100	0.6813	+6.088%	1,267,494	-8.998%
2026-04-14	0.6400	0.648900	0.630100	0.6422	+2.539%	702,803	-3.457%
2026-04-13	0.6000	0.626400	0.595000	0.6263	+3.418%	695,244	-1.006%
2026-04-10	0.6105	0.630000	0.601600	0.6056	+0.581%	712,615	+2.378%
2026-04-09	0.6256	0.632800	0.601000	0.6021	-3.756%	593,616	+2.973%
2026-04-08	0.6800	0.680000	0.616000	0.6256	+2.541%	802,949	-0.895%
2026-04-07	0.6149	0.625600	0.602500	0.6101	-3.496%	600,856	+1.623%
2026-04-06	0.6299	0.656500	0.616849	0.6322	+0.862%	431,131	-1.930%
2026-04-02	0.6100	0.647000	0.610000	0.6268	-3.909%	874,866	-1.085%
2026-04-01	0.6666	0.679800	0.646750	0.6523	-0.245%	816,395	-4.952%
2026-03-31	0.6029	0.657800	0.590300	0.6539	+12.373%	1,307,271	-5.184%
2026-03-30	0.6201	0.632900	0.572900	0.5819	-3.499%	860,097	+6.548%
2026-03-27	0.6168	0.619600	0.596000	0.6030	-2.443%	815,430	+2.819%
2026-03-26	0.6329	0.659200	0.603900	0.6181	-4.171%	640,824	+0.307%
2026-03-25	0.6428	0.675200	0.633700	0.6450	+0.420%	714,013	-3.876%
2026-03-24	0.6183	0.664203	0.614700	0.6423	+2.834%	885,430	-3.472%
2026-03-23	0.6587	0.660000	0.600000	0.6246	-3.952%	1,927,409	-0.736%
2026-03-20	0.7300	0.730000	0.630000	0.6503	-10.018%	2,267,100	-4.659%
2026-03-19	0.7251	0.732700	0.698900	0.7227	-0.317%	1,482,952	-14.211%
2026-03-18	0.7500	0.760000	0.725000	0.7250	-4.101%	823,753	-14.483%
2026-03-17	0.7661	0.773600	0.750000	0.7560	-0.526%	664,787	-17.989%
2026-03-16	0.7728	0.785000	0.750000	0.7600	-0.131%	990,258	-18.421%
2026-03-13	0.7810	0.789900	0.756900	0.7610	-2.810%	973,610	-18.528%
2026-03-12	0.8200	0.820100	0.780000	0.7830	-5.651%	1,533,949	-20.817%
2026-03-11	0.8500	0.850000	0.811300	0.8299	+1.010%	555,491	-25.292%
2026-03-10	0.8100	0.860000	0.810000	0.8216	+3.125%	813,201	-24.537%
2026-03-09	0.7900	0.810000	0.768100	0.7967	-0.896%	998,291	-22.179%
2026-03-06	0.8100	0.825300	0.800000	0.8039	-2.439%	847,631	-22.876%
2026-03-05	0.8268	0.848600	0.806100	0.8240	-1.905%	566,410	-24.757%
2026-03-04	0.8300	0.848000	0.800000	0.8400	+2.078%	908,438	-26.190%
2026-03-03	0.8600	0.860000	0.811000	0.8229	-5.414%	1,438,936	-24.657%
2026-03-02	0.8600	0.899800	0.860000	0.8700	-0.401%	940,934	-28.736%
2026-02-27	0.8910	0.903199	0.860600	0.8735	-3.587%	881,537	-29.021%
2026-02-26	0.9400	0.940000	0.880000	0.9060	-3.617%	1,011,265	-31.567%
2026-02-25	0.8903	0.954500	0.870810	0.9400	+6.275%	1,596,605	-34.043%
2026-02-24	0.8600	0.892300	0.842500	0.8845	+2.136%	688,992	-29.904%
2026-02-23	0.8785	0.881000	0.847300	0.8660	-1.243%	828,098	-28.406%
2026-02-20	0.8904	0.898800	0.860000	0.8769	-2.437%	1,225,003	-29.296%
2026-02-19	0.9000	0.900000	0.870000	0.8988	+1.057%	570,306	-31.019%
2026-02-18	0.9061	0.940000	0.880000	0.8894	-1.134%	1,083,235	-30.290%
2026-02-17	0.9000	0.930500	0.890000	0.8996	+2.227%	1,281,659	-31.080%
2026-02-13	0.8770	0.904800	0.860500	0.8800	+2.445%	930,198	-29.545%
2026-02-12	0.8700	0.890000	0.840200	0.8590	-1.287%	1,189,641	-27.823%
2026-02-11	0.9390	0.945500	0.841000	0.8702	-3.632%	1,635,697	-28.752%
2026-02-10	0.9748	0.978000	0.902800	0.9030	-5.937%	1,063,224	-31.340%
2026-02-09	0.9046	0.972200	0.902200	0.9600	+5.125%	1,363,378	-35.417%
2026-02-06	0.9067	0.950000	0.880500	0.9132	+1.920%	1,209,495	-32.107%
2026-02-05	0.9300	0.950000	0.880500	0.8960	-7.505%	1,821,873	-30.804%
2026-02-04	1.0100	1.020000	0.880000	0.9687	-2.152%	2,389,237	-35.997%
2026-02-03	0.9700	1.039900	0.945700	0.9900	+4.211%	2,329,441	-37.374%
2026-02-02	0.9450	0.999900	0.942800	0.9500	+0.561%	1,766,258	-34.737%
2026-01-30	1.0200	1.050000	0.930000	0.9447	-10.029%	2,484,963	-34.371%
2026-01-29	1.1600	1.168000	1.020000	1.0500	-11.017%	3,841,932	-40.952%
2026-01-28	1.2000	1.210000	1.160000	1.1800	-2.479%	2,601,704	-47.458%
2026-01-27	1.1400	1.230000	1.080000	1.2100	+6.140%	2,210,521	-48.760%
2026-01-26	1.2900	1.300000	1.130000	1.1400	-8.065%	5,617,389	-45.614%
2026-01-23	1.1400	1.260000	1.100000	1.2400	+13.761%	5,309,144	-50.000%
2026-01-22	1.0900	1.155000	1.080000	1.0900	+1.869%	2,443,823	-43.119%
2026-01-21	1.1700	1.200000	1.040000	1.0700	-10.084%	3,977,056	-42.056%
2026-01-20	1.1500	1.230000	1.120000	1.1900	0.000%	2,535,752	-47.899%
2026-01-16	1.2600	1.260000	1.130000	1.1900	-4.032%	3,215,629	-47.899%
2026-01-15	1.2400	1.309900	1.200000	1.2400	+0.813%	4,893,315	-50.000%
2026-01-14	1.1700	1.300000	1.090000	1.2300	+5.128%	5,133,662	-49.593%
2026-01-13	1.2300	1.270000	1.140000	1.1700	+2.632%	6,286,505	-47.009%
2026-01-12	1.0100	1.160000	0.965000	1.1400	+12.871%	6,736,710	-45.614%
2026-01-09	0.9303	1.030000	0.912000	1.0100	+10.782%	3,073,929	-38.614%
2026-01-08	0.9600	0.960000	0.890000	0.9117	-3.134%	1,901,392	-31.995%
2026-01-07	0.9800	0.990000	0.912900	0.9412	-0.402%	3,005,298	-34.127%
2026-01-06	0.8850	0.969900	0.880000	0.9450	+11.176%	2,794,369	-34.392%
2026-01-05	0.8600	0.869800	0.820000	0.8500	+2.410%	2,431,780	-27.059%
2026-01-02	0.7800	0.830000	0.780000	0.8300	+10.667%	1,287,020	-25.301%
2025-12-31	0.7590	0.790000	0.726100	0.7500	-2.724%	3,901,170	-17.333%
2025-12-30	0.7800	0.800000	0.750200	0.7710	-1.344%	2,550,709	-19.585%
2025-12-29	0.8337	0.833700	0.770000	0.7815	-6.205%	3,293,106	-20.665%
2025-12-26	0.8700	0.870000	0.831000	0.8332	-3.116%	1,648,848	-25.588%
2025-12-24	0.8683	0.875000	0.851000	0.8600	-0.463%	525,448	-27.907%
2025-12-23	0.8535	0.908100	0.853500	0.8640	+0.116%	1,273,641	-28.241%
2025-12-22	0.8904	0.927500	0.863000	0.8630	-1.077%	1,661,760	-28.158%
2025-12-19	0.8700	0.912150	0.865000	0.8724	+1.880%	2,645,866	-28.932%
2025-12-18	0.8459	0.890000	0.845900	0.8563	+1.940%	1,404,536	-27.595%
2025-12-17	0.9078	0.945000	0.840000	0.8400	-7.295%	1,387,322	-26.190%
2025-12-16	0.8800	0.930000	0.875700	0.9061	+4.897%	1,862,795	-31.575%
2025-12-15	0.9900	1.013000	0.863800	0.8638	-12.562%	2,575,910	-28.224%
2025-12-12	1.0500	1.050000	0.971200	0.9879	-5.914%	1,259,078	-37.241%
2025-12-11	0.9700	1.090000	0.950100	1.0500	+8.147%	2,458,781	-40.952%
2025-12-10	1.0300	1.030000	0.970900	0.9709	-5.738%	1,477,817	-36.142%
2025-12-09	0.9924	1.060000	0.990000	1.0300	+3.165%	1,359,996	-39.806%
2025-12-08	1.0300	1.050000	0.970000	0.9984	-4.000%	1,837,970	-37.901%
2025-12-05	1.1000	1.180000	1.030000	1.0400	+0.971%	4,859,766	-40.385%
2025-12-04	0.8844	1.080000	0.884400	1.0300	+15.562%	3,492,246	-39.806%
2025-12-03	0.9197	0.919700	0.877999	0.8913	-2.066%	1,098,747	-30.439%
2025-12-02	0.8533	0.950000	0.853300	0.9101	+7.058%	1,537,936	-31.876%
2025-12-01	0.9900	0.996300	0.850100	0.8501	-10.544%	1,505,545	-27.067%
2025-11-28	0.8800	0.990000	0.880000	0.9503	+8.469%	1,389,109	-34.757%
2025-11-26	0.8700	0.899900	0.841500	0.8761	+3.071%	1,502,752	-29.232%
2025-11-25	0.9022	0.925000	0.832000	0.8500	-5.219%	1,649,195	-27.059%
2025-11-24	0.8874	0.914100	0.884500	0.8968	+2.468%	1,339,272	-30.865%
2025-11-21	0.8719	0.895000	0.820700	0.8752	-0.308%	2,582,800	-29.159%
2025-11-20	1.0400	1.050000	0.850000	0.8779	-14.767%	4,120,230	-29.377%
2025-11-19	1.0200	1.100000	1.020000	1.0300	+0.980%	2,197,663	-39.806%
2025-11-18	0.9667	1.040000	0.960900	1.0200	+5.155%	1,453,432	-39.216%
2025-11-17	0.9772	1.040000	0.960000	0.9700	-1.041%	1,799,208	-36.082%
2025-11-14	0.9651	1.060000	0.950000	0.9802	-2.950%	2,729,137	-36.748%
2025-11-13	1.0600	1.100000	0.980000	1.0100	-6.481%	4,028,423	-38.614%
2025-11-12	1.1000	1.125000	1.040000	1.0800	-0.917%	1,631,787	-42.593%
2025-11-11	1.0500	1.125000	1.040000	1.0900	+2.830%	2,354,025	-43.119%
2025-11-10	1.0200	1.140000	1.010000	1.0600	-13.821%	5,808,423	-41.509%
2025-11-07	1.0600	1.240000	1.020000	1.2300	+11.818%	5,587,641	-49.593%
2025-11-06	1.1600	1.180000	1.090000	1.1000	-6.780%	2,799,825	-43.636%
2025-11-05	1.1800	1.200000	1.140000	1.1800	+0.855%	2,294,023	-47.458%
2025-11-04	1.1400	1.240000	1.095000	1.1700	-7.874%	6,041,888	-47.009%
2025-11-03	1.3500	1.379800	1.240000	1.2700	-7.971%	5,223,051	-51.181%
2025-10-31	1.4600	1.505000	1.350000	1.3800	-4.167%	5,628,443	-55.072%
2025-10-30	1.4200	1.540000	1.350000	1.4400	+5.882%	5,805,732	-56.944%
2025-10-29	1.3900	1.440000	1.330000	1.3600	-6.207%	3,972,645	-54.412%
2025-10-28	1.3900	1.560000	1.390000	1.4500	+2.113%	5,569,179	-57.241%
2025-10-27	1.3300	1.570000	1.310000	1.4200	-13.415%	11,204,547	-56.338%
2025-10-24	1.5800	1.670000	1.530000	1.6400	+5.128%	5,880,555	-62.195%
2025-10-23	1.5300	1.740000	1.530000	1.5600	+1.299%	6,659,848	-60.256%
2025-10-22	1.6500	1.740000	1.370000	1.5400	-15.847%	14,189,335	-59.740%
2025-10-21	1.8800	2.000000	1.710000	1.8300	-9.852%	8,112,481	-66.120%
2025-10-20	1.8800	2.089900	1.780000	2.0300	-1.456%	13,119,446	-69.458%
2025-10-17	1.7200	2.110000	1.710000	2.0600	-1.905%	14,217,399	-69.903%
2025-10-16	2.5000	2.540000	1.950000	2.1000	-14.980%	23,555,860	-70.476%
2025-10-15	3.3000	3.300000	2.070000	2.4700	-29.023%	39,579,695	-74.899%
2025-10-14	2.8900	3.750000	2.290000	3.4800	+35.938%	45,459,887	-82.184%
2025-10-13	2.2200	2.640000	2.130000	2.5600	+29.293%	27,167,646	-75.781%
2025-10-10	2.1700	2.280000	1.880000	1.9800	0.000%	27,901,864	-68.687%
2025-10-09	1.7100	2.070000	1.660000	1.9800	+29.412%	25,781,741	-68.687%
2025-10-08	1.5100	1.555000	1.440000	1.5300	+4.795%	6,490,408	-59.477%
2025-10-07	1.5600	1.600000	1.400000	1.4600	+2.817%	12,111,771	-57.534%
2025-10-06	1.3100	1.465000	1.300200	1.4200	+17.355%	9,005,686	-56.338%
2025-10-03	1.2100	1.280000	1.170000	1.2100	+0.833%	6,360,557	-48.760%
2025-10-02	1.0500	1.220000	1.040000	1.2000	+17.647%	6,660,689	-48.333%
2025-10-01	0.9493	1.055000	0.949300	1.0200	+7.516%	2,638,806	-39.216%
2025-09-30	0.9600	0.990000	0.926600	0.9487	-3.499%	1,861,801	-34.647%
2025-09-29	1.0500	1.060000	0.870200	0.9831	-2.663%	6,705,932	-36.934%
2025-09-26	1.0700	1.150000	1.000000	1.0100	0.000%	7,366,908	-38.614%
2025-09-25	0.9900	1.140000	0.960000	1.0100	+1.000%	10,590,502	-38.614%
2025-09-24	0.8650	1.100000	0.851000	1.0000	+24.193%	20,177,886	-38.000%
2025-09-23	0.8600	0.887799	0.803100	0.8052	-2.495%	4,473,588	-23.000%
2025-09-22	0.7600	0.858700	0.750000	0.8258	+11.444%	3,319,519	-24.921%
2025-09-19	0.7640	0.778700	0.741000	0.7410	-1.174%	1,020,336	-16.329%
2025-09-18	0.7615	0.775000	0.727000	0.7498	-1.342%	1,349,350	-17.311%
2025-09-17	0.7130	0.794000	0.700000	0.7600	+10.449%	3,541,720	-18.421%
2025-09-16	0.6900	0.705000	0.670110	0.6881	+1.941%	1,614,200	-9.897%
2025-09-15	0.6840	0.692450	0.660000	0.6750	-0.325%	1,039,031	-8.148%
2025-09-12	0.6961	0.707999	0.670000	0.6772	-1.997%	1,310,794	-8.447%
2025-09-11	0.6900	0.710000	0.690000	0.6910	-0.404%	482,452	-10.275%
2025-09-10	0.7100	0.714500	0.690000	0.6938	-0.201%	506,076	-10.637%
2025-09-09	0.6800	0.710000	0.680000	0.6952	-3.054%	912,635	-10.817%
2025-09-08	0.7255	0.735000	0.680200	0.7171	0.000%	1,425,715	-13.541%
2025-09-05	0.7807	0.790000	0.700000	0.7171	-6.163%	1,729,037	-13.541%
2025-09-04	0.8000	0.807300	0.754300	0.7642	-4.950%	982,847	-18.869%
2025-09-03	0.8068	0.810000	0.790000	0.8040	+0.337%	567,245	-22.886%
2025-09-02	0.7900	0.818700	0.772400	0.8013	+1.430%	1,696,556	-22.626%
2025-08-29	0.7794	0.790000	0.750100	0.7900	+2.597%	1,261,388	-21.519%
2025-08-28	0.7598	0.775400	0.742100	0.7700	+4.054%	519,726	-19.481%
2025-08-27	0.7524	0.756800	0.738800	0.7400	-1.478%	447,532	-16.216%
2025-08-26	0.7500	0.785000	0.728600	0.7511	+0.120%	1,203,745	-17.454%
2025-08-25	0.7589	0.769900	0.731900	0.7502	+1.461%	877,765	-17.355%
2025-08-22	0.8314	0.850000	0.730000	0.7394	+3.413%	1,996,432	-16.148%
2025-08-21	0.7000	0.719300	0.680000	0.7150	+1.060%	654,074	-13.287%
2025-08-20	0.7264	0.750000	0.675000	0.7075	-3.281%	1,649,103	-12.367%
2025-08-19	0.7717	0.771700	0.710000	0.7315	-5.234%	1,151,112	-15.243%
2025-08-18	0.8000	0.809800	0.750100	0.7719	-2.018%	1,234,271	-19.679%
2025-08-15	0.8100	0.825000	0.753900	0.7878	+0.242%	1,084,041	-21.300%
2025-08-14	0.7400	0.790000	0.722000	0.7859	+7.658%	2,221,460	-21.110%
2025-08-13	0.7330	0.740000	0.711200	0.7300	+3.064%	718,712	-15.068%
2025-08-12	0.7000	0.719700	0.652100	0.7083	+0.028%	1,339,053	-12.466%
2025-08-11	0.7100	0.720000	0.680000	0.7081	-1.516%	862,868	-12.442%
2025-08-08	0.7660	0.780000	0.700000	0.7190	-6.696%	1,505,924	-13.769%
2025-08-07	0.7335	0.790000	0.733500	0.7706	+2.747%	1,052,502	-19.543%
2025-08-06	0.7496	0.770000	0.735800	0.7500	-1.316%	588,145	-17.333%
2025-08-05	0.7659	0.796000	0.740100	0.7600	-1.273%	821,708	-18.421%
2025-08-04	0.7599	0.780000	0.735000	0.7698	+4.252%	627,552	-19.460%
2025-08-01	0.7000	0.750000	0.700000	0.7384	+4.205%	884,297	-16.035%
2025-07-31	0.7815	0.790000	0.708600	0.7086	-8.532%	1,396,862	-12.504%
2025-07-30	0.7400	0.800000	0.730000	0.7747	+2.501%	1,020,563	-19.969%
2025-07-29	0.8316	0.839799	0.745100	0.7558	-8.940%	1,388,142	-17.968%
2025-07-28	0.8000	0.860000	0.790000	0.8300	+3.958%	1,778,520	-25.301%
2025-07-25	0.8275	0.834500	0.750000	0.7984	-3.668%	2,969,168	-22.345%
2025-07-24	0.8118	0.890000	0.790000	0.8288	+1.061%	3,111,912	-25.193%
2025-07-23	0.9000	0.900000	0.810000	0.8201	-8.787%	2,790,195	-24.399%
2025-07-22	0.9540	0.970000	0.800000	0.8991	-8.255%	5,653,617	-31.042%
2025-07-21	1.0300	1.040000	0.920000	0.9800	+10.112%	10,808,025	-36.735%
2025-07-18	0.7919	0.890400	0.740000	0.8900	+28.613%	17,169,383	-30.337%
2025-07-17	0.6047	0.777000	0.603100	0.6920	+15.333%	13,485,457	-10.405%
2025-07-16	0.6080	0.628500	0.599400	0.6000	-2.913%	481,621	+3.333%
2025-07-15	0.6150	0.639700	0.601000	0.6180	+0.816%	628,016	+0.324%
2025-07-14	0.5950	0.616600	0.595000	0.6130	+3.547%	267,938	+1.142%
2025-07-11	0.6200	0.620100	0.572500	0.5920	-2.632%	611,951	+4.730%
2025-07-10	0.6000	0.629800	0.600000	0.6080	-0.164%	490,220	+1.974%
2025-07-09	0.6250	0.625000	0.595000	0.6090	+1.500%	256,513	+1.806%
2025-07-08	0.6100	0.623700	0.590000	0.6000	-0.514%	576,564	+3.333%
2025-07-07	0.6019	0.611400	0.596500	0.6031	+0.517%	272,663	+2.802%
2025-07-03	0.6100	0.629900	0.597500	0.6000	-1.169%	319,239	+3.333%
2025-07-02	0.6145	0.620000	0.593300	0.6071	+0.033%	334,063	+2.125%
2025-07-01	0.6000	0.612000	0.595900	0.6069	+0.948%	345,302	+2.159%
2025-06-30	0.6100	0.611900	0.586000	0.6012	+0.083%	464,593	+3.127%
2025-06-27	0.5974	0.607400	0.585000	0.6007	-0.431%	306,939	+3.213%
2025-06-26	0.5737	0.612000	0.570000	0.6033	+4.812%	499,210	+2.768%
2025-06-25	0.6003	0.602600	0.561000	0.5756	-2.441%	352,013	+7.714%
2025-06-24	0.5934	0.610000	0.577100	0.5900	+2.253%	638,229	+5.085%
2025-06-23	0.6500	0.650000	0.564000	0.5770	-12.984%	1,153,820	+7.452%
2025-06-20	0.6350	0.663100	0.590000	0.6631	+10.517%	2,642,045	-6.500%
2025-06-18	0.5872	0.635000	0.580000	0.6000	+5.393%	1,000,830	+3.333%
2025-06-17	0.6100	0.619990	0.569300	0.5693	-6.855%	303,398	+8.906%
2025-06-16	0.5700	0.620000	0.550300	0.6112	+9.889%	760,060	+1.440%
2025-06-13	0.5501	0.589800	0.540000	0.5562	-6.505%	515,679	+11.471%
2025-06-12	0.5684	0.599000	0.540000	0.5949	+1.346%	393,677	+4.219%
2025-06-11	0.6140	0.620000	0.575100	0.5870	-4.397%	556,368	+5.622%
2025-06-10	0.5388	0.629200	0.538800	0.6140	+14.681%	1,045,703	+0.977%
2025-06-09	0.5300	0.539700	0.521000	0.5354	+2.020%	575,276	+15.801%
2025-06-06	0.5120	0.534700	0.506000	0.5248	+3.511%	720,041	+18.140%
2025-06-05	0.5100	0.515000	0.499000	0.5070	-0.491%	696,459	+22.288%
2025-06-04	0.4705	0.509500	0.470500	0.5095	+8.821%	429,525	+21.688%
2025-06-03	0.4768	0.485000	0.460000	0.4682	-2.458%	491,382	+32.422%
2025-06-02	0.4800	0.483000	0.473100	0.4800	+1.501%	146,554	+29.167%
2025-05-30	0.4900	0.490000	0.470000	0.4729	-2.475%	293,984	+31.106%
2025-05-29	0.4840	0.496300	0.473200	0.4849	+1.295%	628,217	+27.861%
2025-05-28	0.4800	0.488800	0.474500	0.4787	-0.271%	247,582	+29.517%
2025-05-27	0.4900	0.493500	0.473000	0.4800	+2.215%	517,289	+29.167%
2025-05-23	0.4890	0.506700	0.466200	0.4696	-1.819%	1,134,533	+32.027%
2025-05-22	0.4783	0.480100	0.463600	0.4783	+0.716%	315,304	+29.626%
2025-05-21	0.4610	0.495900	0.450000	0.4749	+3.239%	761,102	+30.554%
2025-05-20	0.4757	0.485000	0.451200	0.4600	-4.027%	556,910	+34.783%
2025-05-19	0.4807	0.489000	0.475700	0.4793	+0.167%	366,818	+29.355%
2025-05-16	0.4797	0.487000	0.477300	0.4785	+0.251%	361,354	+29.572%
2025-05-15	0.4800	0.487900	0.453600	0.4773	+0.909%	354,066	+29.897%
2025-05-14	0.4825	0.486900	0.471000	0.4730	-2.595%	449,162	+31.078%
2025-05-13	0.4910	0.512300	0.480000	0.4856	-0.878%	842,725	+27.677%
2025-05-12	0.5300	0.530100	0.481000	0.4899	-6.525%	1,109,283	+26.556%
2025-05-09	0.5107	0.524900	0.505300	0.5241	+1.373%	316,101	+18.298%
2025-05-08	0.5000	0.520650	0.495000	0.5170	+4.444%	624,824	+19.923%
2025-05-07	0.5150	0.515000	0.490000	0.4950	+2.294%	1,297,769	+25.253%
2025-05-06	0.4890	0.489000	0.476000	0.4839	-1.043%	262,483	+28.126%
2025-05-05	0.4949	0.499300	0.478000	0.4890	+0.082%	351,028	+26.789%
2025-05-02	0.4846	0.489800	0.479000	0.4886	+0.639%	260,478	+26.893%
2025-05-01	0.4920	0.499900	0.478000	0.4855	0.000%	478,997	+27.703%
2025-04-30	0.4973	0.500300	0.478000	0.4855	-3.171%	464,277	+27.703%
2025-04-29	0.5000	0.508900	0.495000	0.5014	-0.870%	364,129	+23.654%
2025-04-28	0.5200	0.524400	0.492700	0.5058	+1.160%	296,935	+22.578%
2025-04-25	0.5201	0.528762	0.492175	0.5000	-3.865%	755,518	+24.000%
2025-04-24	0.5200	0.558200	0.510000	0.5201	-0.421%	1,177,563	+19.208%
2025-04-23	0.5000	0.529100	0.500000	0.5223	+3.775%	356,557	+18.706%
2025-04-22	0.5030	0.527600	0.495100	0.5033	-1.120%	280,879	+23.187%
2025-04-21	0.5540	0.584900	0.491000	0.5090	-7.790%	852,559	+21.807%
2025-04-17	0.6200	0.631900	0.541000	0.5520	-8.000%	2,253,382	+12.319%
2025-04-16	0.5418	0.632699	0.541800	0.6000	+10.844%	4,876,230	+3.333%
2025-04-15	0.5600	0.575000	0.520700	0.5413	-1.671%	459,441	+14.539%
2025-04-14	0.5550	0.579000	0.533900	0.5505	+1.944%	617,631	+12.625%
2025-04-11	0.5400	0.540300	0.518900	0.5400	+2.877%	253,268	+14.815%
2025-04-10	0.5300	0.539900	0.505600	0.5249	+0.942%	253,580	+18.118%
2025-04-09	0.5009	0.534500	0.500000	0.5200	+8.378%	438,628	+19.231%
2025-04-08	0.5021	0.539900	0.453500	0.4798	-5.903%	1,479,727	+29.221%
2025-04-07	0.5026	0.538099	0.480000	0.5099	-1.431%	751,889	+21.592%
2025-04-04	0.5300	0.565000	0.492000	0.5173	-4.751%	645,845	+19.853%
2025-04-03	0.5610	0.574900	0.531700	0.5431	-3.380%	317,937	+14.159%
2025-04-02	0.5800	0.586600	0.557125	0.5621	-1.593%	260,436	+10.301%
2025-04-01	0.5720	0.607000	0.536100	0.5712	+3.591%	1,370,786	+8.543%
2025-03-31	0.5862	0.586200	0.530100	0.5514	-0.199%	264,232	+12.441%
2025-03-28	0.5596	0.574400	0.530000	0.5525	-0.647%	442,510	+12.217%
2025-03-27	0.5700	0.573000	0.550100	0.5561	-1.313%	206,529	+11.491%
2025-03-26	0.6050	0.605000	0.555100	0.5635	-6.083%	400,945	+10.027%
2025-03-25	0.6148	0.620100	0.592800	0.6000	-2.834%	300,388	+3.333%
2025-03-24	0.6204	0.640000	0.606900	0.6175	+1.730%	828,272	+0.405%
2025-03-21	0.5887	0.631000	0.549900	0.6070	-4.107%	1,111,565	+2.142%
2025-03-20	0.6335	0.649000	0.610000	0.6330	-0.079%	300,320	-2.054%
2025-03-19	0.6162	0.639900	0.607500	0.6335	+3.716%	309,501	-2.131%
2025-03-18	0.6508	0.655000	0.602000	0.6108	-6.161%	527,421	+1.506%
2025-03-17	0.6310	0.655800	0.602000	0.6509	+3.746%	533,756	-4.747%
2025-03-14	0.6021	0.660000	0.602100	0.6274	+5.410%	546,353	-1.179%
2025-03-13	0.6401	0.640100	0.560800	0.5952	-6.591%	951,427	+4.167%
2025-03-12	0.6600	0.686300	0.610000	0.6372	+2.774%	838,507	-2.699%
2025-03-11	0.6010	0.640000	0.580000	0.6200	+9.444%	1,183,797	0.000%
2025-03-10	0.6300	0.630000	0.562100	0.5665	-9.461%	495,264	+9.444%
2025-03-07	0.6700	0.683500	0.600000	0.6257	-5.952%	660,042	-0.911%
2025-03-06	0.6783	0.699800	0.641000	0.6653	-2.003%	355,112	-6.809%
2025-03-05	0.7000	0.700000	0.661000	0.6789	+4.446%	625,326	-8.676%
2025-03-04	0.6500	0.661000	0.631000	0.6500	0.000%	400,737	-4.615%
2025-03-03	0.7000	0.720000	0.600100	0.6500	-9.710%	615,693	-4.615%
2025-02-28	0.7500	0.760000	0.580000	0.7199	-4.573%	1,421,749	-13.877%
2025-02-27	0.7800	0.780000	0.730600	0.7544	-0.958%	198,877	-17.815%
2025-02-26	0.7400	0.788100	0.735000	0.7617	+1.048%	179,538	-18.603%
2025-02-25	0.8000	0.800000	0.710500	0.7538	-4.534%	391,477	-17.750%
2025-02-24	0.8463	0.850000	0.750000	0.7896	-6.656%	854,665	-21.479%
2025-02-21	0.8650	0.880000	0.840000	0.8459	-2.152%	262,289	-26.705%
2025-02-20	0.8677	0.873900	0.840000	0.8645	-0.871%	332,524	-28.282%
2025-02-19	0.8828	0.909900	0.862500	0.8721	-0.445%	381,092	-28.907%
2025-02-18	0.8547	0.900000	0.854700	0.8760	+2.998%	969,693	-29.224%
2025-02-14	0.9000	0.910000	0.810000	0.8505	-4.556%	1,064,534	-27.102%
2025-02-13	0.9264	0.935000	0.880000	0.8911	-4.909%	786,944	-30.423%
2025-02-12	0.9160	0.965000	0.891900	0.9371	+5.115%	820,967	-33.838%
2025-02-11	0.9700	1.120000	0.870000	0.8915	-7.597%	2,097,050	-30.454%
2025-02-10	1.0600	1.060000	0.936100	0.9648	-6.330%	1,159,458	-35.738%
2025-02-07	0.8500	1.090000	0.850000	1.0300	+21.319%	2,143,712	-39.806%
2025-02-06	0.8974	0.899000	0.841000	0.8490	-5.656%	542,984	-26.973%
2025-02-05	0.9087	0.909900	0.881000	0.8999	-0.233%	474,746	-31.103%
2025-02-04	0.9390	0.941000	0.881000	0.9020	-2.286%	1,453,855	-31.264%
2025-02-03	0.8994	0.939900	0.857500	0.9231	-1.294%	335,384	-32.835%
2025-01-31	0.9900	0.990000	0.900500	0.9352	-4.678%	405,581	-33.704%
2025-01-30	0.9757	1.000000	0.953000	0.9811	+2.209%	577,381	-36.806%
2025-01-29	0.9599	0.959900	0.959900	0.9599	+3.215%	150	-35.410%
2025-01-28	1.0600	1.078500	0.852600	0.9300	-10.577%	1,561,259	-33.333%
2025-01-27	1.1200	1.140000	0.990000	1.0400	-10.345%	1,250,930	-40.385%
2025-01-24	1.1000	1.319100	1.070000	1.1600	+6.422%	2,814,707	-46.552%
2025-01-23	0.8700	1.130000	0.860200	1.0900	+27.784%	3,202,053	-43.119%
2025-01-22	0.7800	0.870000	0.770000	0.8530	+7.975%	426,960	-27.315%
2025-01-21	0.8000	0.809900	0.762200	0.7900	+0.139%	447,022	-21.519%
2025-01-17	0.8050	0.805000	0.777240	0.7889	+2.455%	351,971	-21.410%
2025-01-16	0.7767	0.783400	0.753450	0.7700	-0.065%	369,272	-19.481%
2025-01-15	0.7877	0.787700	0.760100	0.7705	+1.382%	304,340	-19.533%
2025-01-14	0.7960	0.799900	0.750000	0.7600	-4.403%	349,825	-18.421%
2025-01-13	0.8048	0.815000	0.760000	0.7950	-2.094%	440,792	-22.013%
2025-01-10	0.8500	0.867100	0.790000	0.8120	-3.333%	909,940	-23.645%
2025-01-08	0.8500	0.870000	0.811300	0.8400	+3.512%	1,063,488	-26.190%
2025-01-07	0.8349	0.839000	0.780000	0.8115	+1.437%	613,685	-23.598%
2025-01-06	0.8300	0.841800	0.660000	0.8000	-1.235%	1,102,886	-22.500%
2025-01-03	0.8000	0.890000	0.753300	0.8100	+1.250%	876,115	-23.457%
2025-01-02	0.7499	0.830000	0.720000	0.8000	+12.931%	967,540	-22.500%
2024-12-31	0.8500	0.850000	0.702500	0.7084	-17.436%	1,798,579	-12.479%
2024-12-30	0.8500	0.923900	0.780100	0.8580	+0.941%	3,128,454	-27.739%
2024-12-27	0.5840	0.909900	0.560100	0.8500	+46.552%	8,043,074	-27.059%
2024-12-26	0.5950	0.595200	0.560000	0.5800	-1.878%	1,186,379	+6.897%
2024-12-24	0.5000	0.592300	0.499800	0.5911	+18.244%	1,765,102	+4.889%
2024-12-23	0.5400	0.546900	0.490200	0.4999	-5.715%	665,976	+24.025%
2024-12-20	0.5170	0.530200	0.515000	0.5302	+2.951%	374,627	+16.937%
2024-12-19	0.5426	0.544500	0.500000	0.5150	-1.905%	611,128	+20.388%
2024-12-18	0.5627	0.577500	0.525000	0.5250	-4.545%	925,272	+18.095%
2024-12-17	0.5777	0.579900	0.550000	0.5500	-2.344%	286,688	+12.727%
2024-12-16	0.5640	0.566500	0.552800	0.5632	+1.496%	319,801	+10.085%
2024-12-13	0.5600	0.569800	0.551800	0.5549	-2.203%	316,337	+11.732%
2024-12-12	0.5948	0.599500	0.560000	0.5674	-3.257%	418,739	+9.270%
2024-12-11	0.5910	0.600000	0.586000	0.5865	-2.087%	134,519	+5.712%
2024-12-10	0.6100	0.610000	0.583300	0.5990	-0.167%	221,620	+3.506%
2024-12-09	0.5932	0.601000	0.581900	0.6000	+2.215%	238,638	+3.333%
2024-12-06	0.6000	0.601900	0.580000	0.5870	-2.167%	255,773	+5.622%
2024-12-05	0.6360	0.636000	0.588000	0.6000	-3.382%	440,181	+3.333%
2024-12-04	0.6500	0.653000	0.610010	0.6210	+0.161%	766,654	-0.161%
2024-12-03	0.6010	0.620000	0.591000	0.6200	+7.266%	895,161	0.000%
2024-12-02	0.6000	0.600000	0.570000	0.5780	-1.768%	397,318	+7.266%
2024-11-29	0.6199	0.620000	0.580500	0.5884	-0.271%	235,107	+5.370%
2024-11-27	0.5700	0.615800	0.570000	0.5900	+4.056%	776,046	+5.085%
2024-11-26	0.5600	0.573500	0.560000	0.5670	+3.260%	225,866	+9.347%
2024-11-25	0.5510	0.577000	0.549100	0.5491	+0.678%	251,924	+12.912%
2024-11-22	0.5430	0.560000	0.530800	0.5454	+1.000%	181,558	+13.678%
2024-11-21	0.5400	0.550000	0.526100	0.5400	-0.917%	175,208	+14.815%
2024-11-20	0.5400	0.560000	0.533200	0.5450	+1.414%	172,869	+13.761%

.dark-mode .F4L88f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4L88f{ color: #333333; background-color: white; border: 2px solid #333333; }WWRWestwater Resources, Inc.stock NYSEAMERICAN

WWR
Westwater Resources, Inc.
stock NYSEAMERICAN