Dark

WWR
Westwater Resources, Inc.
stock NYSEAMERICAN

At Close

Aug 14, 2026 3:59:58 PM EDT

0.5600USD-3.573%(-0.0209)2,778,492

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 14, 2026 9:28:30 AM EDT

0.5750USD-1.693%(-0.0099)66,477

After-hours

Aug 14, 2026 4:50:30 PM EDT

0.5656USD+0.284%(+0.0016)12,549

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.5702	0.619800	0.555600	0.5655	-3.317%	2,778,492	0.000%
2026-08-13	0.6332	0.645000	0.580000	0.5849	-7.159%	5,062,858	-3.317%
2026-08-12	0.6000	0.630000	0.588900	0.6300	+4.965%	5,108,756	-10.238%
2026-08-11	0.6223	0.623800	0.567500	0.6002	-3.567%	7,320,936	-5.781%
2026-08-10	0.6500	0.680000	0.594600	0.6224	-18.874%	17,786,316	-9.142%
2026-08-07	0.4207	0.928600	0.410000	0.7672	+87.763%	131,558,394	-26.290%
2026-08-06	0.4314	0.434700	0.403000	0.4086	-4.062%	482,989	+38.399%
2026-08-05	0.4307	0.439900	0.418200	0.4259	-0.676%	557,191	+32.778%
2026-08-04	0.4371	0.450000	0.428800	0.4288	-0.833%	693,488	+31.880%
2026-08-03	0.4125	0.439800	0.412500	0.4324	+4.824%	428,805	+30.782%
2026-07-31	0.4128	0.419400	0.402900	0.4125	+0.610%	482,579	+37.091%
2026-07-30	0.3970	0.410000	0.392000	0.4100	+4.833%	621,661	+37.927%
2026-07-29	0.4110	0.411000	0.383000	0.3911	-3.670%	622,099	+44.592%
2026-07-28	0.3935	0.409400	0.385000	0.4060	+1.525%	593,258	+39.286%
2026-07-27	0.4044	0.406500	0.385100	0.3999	-0.274%	740,522	+41.410%
2026-07-24	0.4206	0.421200	0.400000	0.4010	-3.952%	774,266	+41.022%
2026-07-23	0.4280	0.435300	0.415000	0.4175	-2.862%	307,917	+35.449%
2026-07-22	0.4435	0.450000	0.425100	0.4298	+0.023%	406,248	+31.573%
2026-07-21	0.4070	0.434900	0.405000	0.4297	+5.603%	460,874	+31.603%
2026-07-20	0.4141	0.414100	0.401500	0.4069	-0.756%	804,298	+38.978%
2026-07-17	0.4200	0.420000	0.405500	0.4100	-2.959%	564,051	+37.927%
2026-07-16	0.4230	0.431000	0.420000	0.4225	-3.296%	512,706	+33.846%
2026-07-15	0.4224	0.449600	0.420000	0.4369	+0.808%	730,623	+29.435%
2026-07-14	0.4400	0.449900	0.430000	0.4334	-0.528%	614,034	+30.480%
2026-07-13	0.4700	0.472199	0.431000	0.4357	-7.749%	1,177,475	+29.791%
2026-07-10	0.4830	0.483000	0.471600	0.4723	-2.236%	336,877	+19.733%
2026-07-09	0.4686	0.483100	0.467700	0.4831	+2.744%	588,168	+17.057%
2026-07-08	0.4813	0.489000	0.460200	0.4702	-1.776%	596,381	+20.268%
2026-07-07	0.4970	0.497000	0.472100	0.4787	-1.926%	892,270	+18.132%
2026-07-06	0.4800	0.503000	0.474600	0.4881	-0.123%	998,485	+15.857%
2026-07-02	0.4889	0.503800	0.480000	0.4887	+0.164%	798,472	+15.715%
2026-07-01	0.4999	0.506700	0.485800	0.4879	-3.386%	490,949	+15.905%
2026-06-30	0.5050	0.505000	0.492500	0.5050	+0.598%	745,982	+11.980%
2026-06-29	0.5049	0.504900	0.479100	0.5020	+4.344%	603,936	+12.649%
2026-06-26	0.4800	0.491900	0.478010	0.4811	-1.575%	582,912	+17.543%
2026-06-25	0.4934	0.495000	0.477900	0.4888	+0.804%	681,891	+15.691%
2026-06-24	0.4911	0.506400	0.484000	0.4849	-3.020%	969,575	+16.622%
2026-06-23	0.5000	0.510100	0.496100	0.5000	-2.515%	745,057	+13.100%
2026-06-22	0.5258	0.535899	0.506000	0.5129	-2.583%	804,326	+10.255%
2026-06-18	0.5351	0.559700	0.526500	0.5265	-0.922%	759,892	+7.407%
2026-06-17	0.5500	0.569300	0.525300	0.5314	-2.905%	851,695	+6.417%
2026-06-16	0.5435	0.557500	0.543500	0.5473	-0.491%	544,072	+3.325%
2026-06-15	0.5500	0.560000	0.550000	0.5500	+3.189%	743,454	+2.818%
2026-06-12	0.5355	0.545000	0.520601	0.5330	+3.636%	924,998	+6.098%
2026-06-11	0.5000	0.519700	0.490000	0.5143	+7.146%	737,156	+9.955%
2026-06-10	0.5058	0.510000	0.480000	0.4800	-4.000%	1,034,069	+17.813%
2026-06-09	0.5307	0.549800	0.490800	0.5000	-5.696%	945,824	+13.100%
2026-06-08	0.4910	0.535600	0.480100	0.5302	+8.492%	1,058,233	+6.658%
2026-06-05	0.5200	0.520000	0.473000	0.4887	-5.929%	1,910,595	+15.715%
2026-06-04	0.5450	0.549500	0.510000	0.5195	-4.679%	1,758,339	+8.855%
2026-06-03	0.5698	0.570100	0.545000	0.5450	-5.019%	865,618	+3.761%
2026-06-02	0.5620	0.589500	0.562000	0.5738	+0.280%	898,769	-1.446%
2026-06-01	0.5725	0.579400	0.560000	0.5722	+1.869%	1,007,083	-1.171%
2026-05-29	0.5745	0.580000	0.555600	0.5617	-1.904%	678,210	+0.677%
2026-05-28	0.5500	0.577400	0.550000	0.5726	+2.912%	803,138	-1.240%
2026-05-27	0.5600	0.568300	0.545100	0.5564	-0.696%	931,196	+1.636%
2026-05-26	0.5714	0.589800	0.558400	0.5603	-2.131%	1,356,459	+0.928%
2026-05-22	0.5783	0.590000	0.568100	0.5725	+0.245%	574,488	-1.223%
2026-05-21	0.5646	0.582600	0.560100	0.5711	+0.493%	725,706	-0.981%
2026-05-20	0.5550	0.576400	0.548000	0.5683	+3.610%	580,821	-0.493%
2026-05-19	0.5625	0.569600	0.540000	0.5485	-4.741%	860,774	+3.099%
2026-05-18	0.6018	0.601800	0.563800	0.5758	-3.583%	1,406,856	-1.789%
2026-05-15	0.6010	0.616100	0.590000	0.5972	-3.925%	1,328,554	-5.308%
2026-05-14	0.6325	0.632500	0.606100	0.6216	-1.521%	1,576,233	-9.025%
2026-05-13	0.6302	0.655500	0.615000	0.6312	+0.159%	1,545,854	-10.409%
2026-05-12	0.6688	0.679900	0.630000	0.6302	-8.000%	1,350,730	-10.267%
2026-05-11	0.6600	0.690000	0.650800	0.6850	+3.023%	1,110,863	-17.445%
2026-05-08	0.6700	0.680000	0.653600	0.6649	+0.742%	740,967	-14.950%
2026-05-07	0.6948	0.719800	0.656000	0.6600	-1.493%	1,311,108	-14.318%
2026-05-06	0.6666	0.674500	0.656000	0.6700	+1.531%	670,127	-15.597%
2026-05-05	0.6600	0.676000	0.654100	0.6599	+1.398%	564,860	-14.305%
2026-05-04	0.6591	0.688000	0.650000	0.6508	+0.031%	847,152	-13.107%
2026-05-01	0.6410	0.669800	0.640000	0.6506	+0.853%	587,771	-13.080%
2026-04-30	0.6200	0.663800	0.620000	0.6451	+3.199%	1,437,386	-12.339%
2026-04-29	0.6390	0.640100	0.620200	0.6251	-2.145%	510,951	-9.534%
2026-04-28	0.6540	0.661700	0.633000	0.6388	-2.473%	922,178	-11.475%
2026-04-27	0.6709	0.684300	0.650800	0.6550	-1.696%	1,127,655	-13.664%
2026-04-24	0.7000	0.708800	0.666300	0.6663	-2.015%	972,612	-15.128%
2026-04-23	0.7100	0.720000	0.672100	0.6800	-4.481%	903,133	-16.838%
2026-04-22	0.6766	0.724300	0.670000	0.7119	+7.214%	1,087,040	-20.565%
2026-04-21	0.7000	0.700000	0.655000	0.6640	-2.209%	939,670	-14.834%
2026-04-20	0.6775	0.689700	0.660800	0.6790	-2.020%	1,164,612	-16.716%
2026-04-17	0.6810	0.728300	0.670100	0.6930	+4.007%	2,062,164	-18.398%
2026-04-16	0.7010	0.701000	0.651900	0.6663	-2.202%	1,105,299	-15.128%
2026-04-15	0.6588	0.694550	0.645100	0.6813	+6.088%	1,267,494	-16.997%
2026-04-14	0.6400	0.648900	0.630100	0.6422	+2.539%	702,803	-11.943%
2026-04-13	0.6000	0.626400	0.595000	0.6263	+3.418%	695,244	-9.708%
2026-04-10	0.6105	0.630000	0.601600	0.6056	+0.581%	712,615	-6.622%
2026-04-09	0.6256	0.632800	0.601000	0.6021	-3.756%	593,616	-6.079%
2026-04-08	0.6800	0.680000	0.616000	0.6256	+2.541%	802,949	-9.607%
2026-04-07	0.6149	0.625600	0.602500	0.6101	-3.496%	600,856	-7.310%
2026-04-06	0.6299	0.656500	0.616849	0.6322	+0.862%	431,131	-10.550%
2026-04-02	0.6100	0.647000	0.610000	0.6268	-3.909%	874,866	-9.780%
2026-04-01	0.6666	0.679800	0.646750	0.6523	-0.245%	816,395	-13.307%
2026-03-31	0.6029	0.657800	0.590300	0.6539	+12.373%	1,307,271	-13.519%
2026-03-30	0.6201	0.632900	0.572900	0.5819	-3.499%	860,097	-2.818%
2026-03-27	0.6168	0.619600	0.596000	0.6030	-2.443%	815,430	-6.219%
2026-03-26	0.6329	0.659200	0.603900	0.6181	-4.171%	640,824	-8.510%
2026-03-25	0.6428	0.675200	0.633700	0.6450	+0.420%	714,013	-12.326%
2026-03-24	0.6183	0.664203	0.614700	0.6423	+2.834%	885,430	-11.957%
2026-03-23	0.6587	0.660000	0.600000	0.6246	-3.952%	1,927,409	-9.462%
2026-03-20	0.7300	0.730000	0.630000	0.6503	-10.018%	2,267,100	-13.040%
2026-03-19	0.7251	0.732700	0.698900	0.7227	-0.317%	1,482,952	-21.752%
2026-03-18	0.7500	0.760000	0.725000	0.7250	-4.101%	823,753	-22.000%
2026-03-17	0.7661	0.773600	0.750000	0.7560	-0.526%	664,787	-25.198%
2026-03-16	0.7728	0.785000	0.750000	0.7600	-0.131%	990,258	-25.592%
2026-03-13	0.7810	0.789900	0.756900	0.7610	-2.810%	973,610	-25.690%
2026-03-12	0.8200	0.820100	0.780000	0.7830	-5.651%	1,533,949	-27.778%
2026-03-11	0.8500	0.850000	0.811300	0.8299	+1.010%	555,491	-31.859%
2026-03-10	0.8100	0.860000	0.810000	0.8216	+3.125%	813,201	-31.171%
2026-03-09	0.7900	0.810000	0.768100	0.7967	-0.896%	998,291	-29.020%
2026-03-06	0.8100	0.825300	0.800000	0.8039	-2.439%	847,631	-29.655%
2026-03-05	0.8268	0.848600	0.806100	0.8240	-1.905%	566,410	-31.371%
2026-03-04	0.8300	0.848000	0.800000	0.8400	+2.078%	908,438	-32.679%
2026-03-03	0.8600	0.860000	0.811000	0.8229	-5.414%	1,438,936	-31.280%
2026-03-02	0.8600	0.899800	0.860000	0.8700	-0.401%	940,934	-35.000%
2026-02-27	0.8910	0.903199	0.860600	0.8735	-3.587%	881,537	-35.260%
2026-02-26	0.9400	0.940000	0.880000	0.9060	-3.617%	1,011,265	-37.583%
2026-02-25	0.8903	0.954500	0.870810	0.9400	+6.275%	1,596,605	-39.840%
2026-02-24	0.8600	0.892300	0.842500	0.8845	+2.136%	688,992	-36.066%
2026-02-23	0.8785	0.881000	0.847300	0.8660	-1.243%	828,098	-34.700%
2026-02-20	0.8904	0.898800	0.860000	0.8769	-2.437%	1,225,003	-35.511%
2026-02-19	0.9000	0.900000	0.870000	0.8988	+1.057%	570,306	-37.083%
2026-02-18	0.9061	0.940000	0.880000	0.8894	-1.134%	1,083,235	-36.418%
2026-02-17	0.9000	0.930500	0.890000	0.8996	+2.227%	1,281,659	-37.139%
2026-02-13	0.8770	0.904800	0.860500	0.8800	+2.445%	930,198	-35.739%
2026-02-12	0.8700	0.890000	0.840200	0.8590	-1.287%	1,189,641	-34.168%
2026-02-11	0.9390	0.945500	0.841000	0.8702	-3.632%	1,635,697	-35.015%
2026-02-10	0.9748	0.978000	0.902800	0.9030	-5.937%	1,063,224	-37.375%
2026-02-09	0.9046	0.972200	0.902200	0.9600	+5.125%	1,363,378	-41.094%
2026-02-06	0.9067	0.950000	0.880500	0.9132	+1.920%	1,209,495	-38.075%
2026-02-05	0.9300	0.950000	0.880500	0.8960	-7.505%	1,821,873	-36.886%
2026-02-04	1.0100	1.020000	0.880000	0.9687	-2.152%	2,389,237	-41.623%
2026-02-03	0.9700	1.039900	0.945700	0.9900	+4.211%	2,329,441	-42.879%
2026-02-02	0.9450	0.999900	0.942800	0.9500	+0.561%	1,766,258	-40.474%
2026-01-30	1.0200	1.050000	0.930000	0.9447	-10.029%	2,484,963	-40.140%
2026-01-29	1.1600	1.168000	1.020000	1.0500	-11.017%	3,841,932	-46.143%
2026-01-28	1.2000	1.210000	1.160000	1.1800	-2.479%	2,601,704	-52.076%
2026-01-27	1.1400	1.230000	1.080000	1.2100	+6.140%	2,210,521	-53.264%
2026-01-26	1.2900	1.300000	1.130000	1.1400	-8.065%	5,617,389	-50.395%
2026-01-23	1.1400	1.260000	1.100000	1.2400	+13.761%	5,309,144	-54.395%
2026-01-22	1.0900	1.155000	1.080000	1.0900	+1.869%	2,443,823	-48.119%
2026-01-21	1.1700	1.200000	1.040000	1.0700	-10.084%	3,977,056	-47.150%
2026-01-20	1.1500	1.230000	1.120000	1.1900	0.000%	2,535,752	-52.479%
2026-01-16	1.2600	1.260000	1.130000	1.1900	-4.032%	3,215,629	-52.479%
2026-01-15	1.2400	1.309900	1.200000	1.2400	+0.813%	4,893,315	-54.395%
2026-01-14	1.1700	1.300000	1.090000	1.2300	+5.128%	5,133,662	-54.024%
2026-01-13	1.2300	1.270000	1.140000	1.1700	+2.632%	6,286,505	-51.667%
2026-01-12	1.0100	1.160000	0.965000	1.1400	+12.871%	6,736,710	-50.395%
2026-01-09	0.9303	1.030000	0.912000	1.0100	+10.782%	3,073,929	-44.010%
2026-01-08	0.9600	0.960000	0.890000	0.9117	-3.134%	1,901,392	-37.973%
2026-01-07	0.9800	0.990000	0.912900	0.9412	-0.402%	3,005,298	-39.917%
2026-01-06	0.8850	0.969900	0.880000	0.9450	+11.176%	2,794,369	-40.159%
2026-01-05	0.8600	0.869800	0.820000	0.8500	+2.410%	2,431,780	-33.471%
2026-01-02	0.7800	0.830000	0.780000	0.8300	+10.667%	1,287,020	-31.867%
2025-12-31	0.7590	0.790000	0.726100	0.7500	-2.724%	3,901,170	-24.600%
2025-12-30	0.7800	0.800000	0.750200	0.7710	-1.344%	2,550,709	-26.654%
2025-12-29	0.8337	0.833700	0.770000	0.7815	-6.205%	3,293,106	-27.639%
2025-12-26	0.8700	0.870000	0.831000	0.8332	-3.116%	1,648,848	-32.129%
2025-12-24	0.8683	0.875000	0.851000	0.8600	-0.463%	525,448	-34.244%
2025-12-23	0.8535	0.908100	0.853500	0.8640	+0.116%	1,273,641	-34.549%
2025-12-22	0.8904	0.927500	0.863000	0.8630	-1.077%	1,661,760	-34.473%
2025-12-19	0.8700	0.912150	0.865000	0.8724	+1.880%	2,645,866	-35.179%
2025-12-18	0.8459	0.890000	0.845900	0.8563	+1.940%	1,404,536	-33.960%
2025-12-17	0.9078	0.945000	0.840000	0.8400	-7.295%	1,387,322	-32.679%
2025-12-16	0.8800	0.930000	0.875700	0.9061	+4.897%	1,862,795	-37.590%
2025-12-15	0.9900	1.013000	0.863800	0.8638	-12.562%	2,575,910	-34.533%
2025-12-12	1.0500	1.050000	0.971200	0.9879	-5.914%	1,259,078	-42.757%
2025-12-11	0.9700	1.090000	0.950100	1.0500	+8.147%	2,458,781	-46.143%
2025-12-10	1.0300	1.030000	0.970900	0.9709	-5.738%	1,477,817	-41.755%
2025-12-09	0.9924	1.060000	0.990000	1.0300	+3.165%	1,359,996	-45.097%
2025-12-08	1.0300	1.050000	0.970000	0.9984	-4.000%	1,837,970	-43.359%
2025-12-05	1.1000	1.180000	1.030000	1.0400	+0.971%	4,859,766	-45.625%
2025-12-04	0.8844	1.080000	0.884400	1.0300	+15.562%	3,492,246	-45.097%
2025-12-03	0.9197	0.919700	0.877999	0.8913	-2.066%	1,098,747	-36.553%
2025-12-02	0.8533	0.950000	0.853300	0.9101	+7.058%	1,537,936	-37.864%
2025-12-01	0.9900	0.996300	0.850100	0.8501	-10.544%	1,505,545	-33.478%
2025-11-28	0.8800	0.990000	0.880000	0.9503	+8.469%	1,389,109	-40.492%
2025-11-26	0.8700	0.899900	0.841500	0.8761	+3.071%	1,502,752	-35.453%
2025-11-25	0.9022	0.925000	0.832000	0.8500	-5.219%	1,649,195	-33.471%
2025-11-24	0.8874	0.914100	0.884500	0.8968	+2.468%	1,339,272	-36.942%
2025-11-21	0.8719	0.895000	0.820700	0.8752	-0.308%	2,582,800	-35.386%
2025-11-20	1.0400	1.050000	0.850000	0.8779	-14.767%	4,120,230	-35.585%
2025-11-19	1.0200	1.100000	1.020000	1.0300	+0.980%	2,197,663	-45.097%
2025-11-18	0.9667	1.040000	0.960900	1.0200	+5.155%	1,453,432	-44.559%
2025-11-17	0.9772	1.040000	0.960000	0.9700	-1.041%	1,799,208	-41.701%
2025-11-14	0.9651	1.060000	0.950000	0.9802	-2.950%	2,729,137	-42.308%
2025-11-13	1.0600	1.100000	0.980000	1.0100	-6.481%	4,028,423	-44.010%
2025-11-12	1.1000	1.125000	1.040000	1.0800	-0.917%	1,631,787	-47.639%
2025-11-11	1.0500	1.125000	1.040000	1.0900	+2.830%	2,354,025	-48.119%
2025-11-10	1.0200	1.140000	1.010000	1.0600	-13.821%	5,808,423	-46.651%
2025-11-07	1.0600	1.240000	1.020000	1.2300	+11.818%	5,587,641	-54.024%
2025-11-06	1.1600	1.180000	1.090000	1.1000	-6.780%	2,799,825	-48.591%
2025-11-05	1.1800	1.200000	1.140000	1.1800	+0.855%	2,294,023	-52.076%
2025-11-04	1.1400	1.240000	1.095000	1.1700	-7.874%	6,041,888	-51.667%
2025-11-03	1.3500	1.379800	1.240000	1.2700	-7.971%	5,223,051	-55.472%
2025-10-31	1.4600	1.505000	1.350000	1.3800	-4.167%	5,628,443	-59.022%
2025-10-30	1.4200	1.540000	1.350000	1.4400	+5.882%	5,805,732	-60.729%
2025-10-29	1.3900	1.440000	1.330000	1.3600	-6.207%	3,972,645	-58.419%
2025-10-28	1.3900	1.560000	1.390000	1.4500	+2.113%	5,569,179	-61.000%
2025-10-27	1.3300	1.570000	1.310000	1.4200	-13.415%	11,204,547	-60.176%
2025-10-24	1.5800	1.670000	1.530000	1.6400	+5.128%	5,880,555	-65.518%
2025-10-23	1.5300	1.740000	1.530000	1.5600	+1.299%	6,659,848	-63.750%
2025-10-22	1.6500	1.740000	1.370000	1.5400	-15.847%	14,189,335	-63.279%
2025-10-21	1.8800	2.000000	1.710000	1.8300	-9.852%	8,112,481	-69.098%
2025-10-20	1.8800	2.089900	1.780000	2.0300	-1.456%	13,119,446	-72.143%
2025-10-17	1.7200	2.110000	1.710000	2.0600	-1.905%	14,217,399	-72.549%
2025-10-16	2.5000	2.540000	1.950000	2.1000	-14.980%	23,555,860	-73.071%
2025-10-15	3.3000	3.300000	2.070000	2.4700	-29.023%	39,579,695	-77.105%
2025-10-14	2.8900	3.750000	2.290000	3.4800	+35.938%	45,459,887	-83.750%
2025-10-13	2.2200	2.640000	2.130000	2.5600	+29.293%	27,167,646	-77.910%
2025-10-10	2.1700	2.280000	1.880000	1.9800	0.000%	27,901,864	-71.439%
2025-10-09	1.7100	2.070000	1.660000	1.9800	+29.412%	25,781,741	-71.439%
2025-10-08	1.5100	1.555000	1.440000	1.5300	+4.795%	6,490,408	-63.039%
2025-10-07	1.5600	1.600000	1.400000	1.4600	+2.817%	12,111,771	-61.267%
2025-10-06	1.3100	1.465000	1.300200	1.4200	+17.355%	9,005,686	-60.176%
2025-10-03	1.2100	1.280000	1.170000	1.2100	+0.833%	6,360,557	-53.264%
2025-10-02	1.0500	1.220000	1.040000	1.2000	+17.647%	6,660,689	-52.875%
2025-10-01	0.9493	1.055000	0.949300	1.0200	+7.516%	2,638,806	-44.559%
2025-09-30	0.9600	0.990000	0.926600	0.9487	-3.499%	1,861,801	-40.392%
2025-09-29	1.0500	1.060000	0.870200	0.9831	-2.663%	6,705,932	-42.478%
2025-09-26	1.0700	1.150000	1.000000	1.0100	0.000%	7,366,908	-44.010%
2025-09-25	0.9900	1.140000	0.960000	1.0100	+1.000%	10,590,502	-44.010%
2025-09-24	0.8650	1.100000	0.851000	1.0000	+24.193%	20,177,886	-43.450%
2025-09-23	0.8600	0.887799	0.803100	0.8052	-2.495%	4,473,588	-29.769%
2025-09-22	0.7600	0.858700	0.750000	0.8258	+11.444%	3,319,519	-31.521%
2025-09-19	0.7640	0.778700	0.741000	0.7410	-1.174%	1,020,336	-23.684%
2025-09-18	0.7615	0.775000	0.727000	0.7498	-1.342%	1,349,350	-24.580%
2025-09-17	0.7130	0.794000	0.700000	0.7600	+10.449%	3,541,720	-25.592%
2025-09-16	0.6900	0.705000	0.670110	0.6881	+1.941%	1,614,200	-17.817%
2025-09-15	0.6840	0.692450	0.660000	0.6750	-0.325%	1,039,031	-16.222%
2025-09-12	0.6961	0.707999	0.670000	0.6772	-1.997%	1,310,794	-16.494%
2025-09-11	0.6900	0.710000	0.690000	0.6910	-0.404%	482,452	-18.162%
2025-09-10	0.7100	0.714500	0.690000	0.6938	-0.201%	506,076	-18.492%
2025-09-09	0.6800	0.710000	0.680000	0.6952	-3.054%	912,635	-18.657%
2025-09-08	0.7255	0.735000	0.680200	0.7171	0.000%	1,425,715	-21.141%
2025-09-05	0.7807	0.790000	0.700000	0.7171	-6.163%	1,729,037	-21.141%
2025-09-04	0.8000	0.807300	0.754300	0.7642	-4.950%	982,847	-26.001%
2025-09-03	0.8068	0.810000	0.790000	0.8040	+0.337%	567,245	-29.664%
2025-09-02	0.7900	0.818700	0.772400	0.8013	+1.430%	1,696,556	-29.427%
2025-08-29	0.7794	0.790000	0.750100	0.7900	+2.597%	1,261,388	-28.418%
2025-08-28	0.7598	0.775400	0.742100	0.7700	+4.054%	519,726	-26.558%
2025-08-27	0.7524	0.756800	0.738800	0.7400	-1.478%	447,532	-23.581%
2025-08-26	0.7500	0.785000	0.728600	0.7511	+0.120%	1,203,745	-24.710%
2025-08-25	0.7589	0.769900	0.731900	0.7502	+1.461%	877,765	-24.620%
2025-08-22	0.8314	0.850000	0.730000	0.7394	+3.413%	1,996,432	-23.519%
2025-08-21	0.7000	0.719300	0.680000	0.7150	+1.060%	654,074	-20.909%
2025-08-20	0.7264	0.750000	0.675000	0.7075	-3.281%	1,649,103	-20.071%
2025-08-19	0.7717	0.771700	0.710000	0.7315	-5.234%	1,151,112	-22.693%
2025-08-18	0.8000	0.809800	0.750100	0.7719	-2.018%	1,234,271	-26.739%
2025-08-15	0.8100	0.825000	0.753900	0.7878	+0.242%	1,084,041	-28.218%
2025-08-14	0.7400	0.790000	0.722000	0.7859	+7.658%	2,221,460	-28.044%
2025-08-13	0.7330	0.740000	0.711200	0.7300	+3.064%	718,712	-22.534%
2025-08-12	0.7000	0.719700	0.652100	0.7083	+0.028%	1,339,053	-20.161%
2025-08-11	0.7100	0.720000	0.680000	0.7081	-1.516%	862,868	-20.138%
2025-08-08	0.7660	0.780000	0.700000	0.7190	-6.696%	1,505,924	-21.349%
2025-08-07	0.7335	0.790000	0.733500	0.7706	+2.747%	1,052,502	-26.616%
2025-08-06	0.7496	0.770000	0.735800	0.7500	-1.316%	588,145	-24.600%
2025-08-05	0.7659	0.796000	0.740100	0.7600	-1.273%	821,708	-25.592%
2025-08-04	0.7599	0.780000	0.735000	0.7698	+4.252%	627,552	-26.539%
2025-08-01	0.7000	0.750000	0.700000	0.7384	+4.205%	884,297	-23.415%
2025-07-31	0.7815	0.790000	0.708600	0.7086	-8.532%	1,396,862	-20.195%
2025-07-30	0.7400	0.800000	0.730000	0.7747	+2.501%	1,020,563	-27.004%
2025-07-29	0.8316	0.839799	0.745100	0.7558	-8.940%	1,388,142	-25.179%
2025-07-28	0.8000	0.860000	0.790000	0.8300	+3.958%	1,778,520	-31.867%
2025-07-25	0.8275	0.834500	0.750000	0.7984	-3.668%	2,969,168	-29.171%
2025-07-24	0.8118	0.890000	0.790000	0.8288	+1.061%	3,111,912	-31.769%
2025-07-23	0.9000	0.900000	0.810000	0.8201	-8.787%	2,790,195	-31.045%
2025-07-22	0.9540	0.970000	0.800000	0.8991	-8.255%	5,653,617	-37.104%
2025-07-21	1.0300	1.040000	0.920000	0.9800	+10.112%	10,808,025	-42.296%
2025-07-18	0.7919	0.890400	0.740000	0.8900	+28.613%	17,169,383	-36.461%
2025-07-17	0.6047	0.777000	0.603100	0.6920	+15.333%	13,485,457	-18.280%
2025-07-16	0.6080	0.628500	0.599400	0.6000	-2.913%	481,621	-5.750%
2025-07-15	0.6150	0.639700	0.601000	0.6180	+0.816%	628,016	-8.495%
2025-07-14	0.5950	0.616600	0.595000	0.6130	+3.547%	267,938	-7.749%
2025-07-11	0.6200	0.620100	0.572500	0.5920	-2.632%	611,951	-4.476%
2025-07-10	0.6000	0.629800	0.600000	0.6080	-0.164%	490,220	-6.990%
2025-07-09	0.6250	0.625000	0.595000	0.6090	+1.500%	256,513	-7.143%
2025-07-08	0.6100	0.623700	0.590000	0.6000	-0.514%	576,564	-5.750%
2025-07-07	0.6019	0.611400	0.596500	0.6031	+0.517%	272,663	-6.234%
2025-07-03	0.6100	0.629900	0.597500	0.6000	-1.169%	319,239	-5.750%
2025-07-02	0.6145	0.620000	0.593300	0.6071	+0.033%	334,063	-6.852%
2025-07-01	0.6000	0.612000	0.595900	0.6069	+0.948%	345,302	-6.822%
2025-06-30	0.6100	0.611900	0.586000	0.6012	+0.083%	464,593	-5.938%
2025-06-27	0.5974	0.607400	0.585000	0.6007	-0.431%	306,939	-5.860%
2025-06-26	0.5737	0.612000	0.570000	0.6033	+4.812%	499,210	-6.266%
2025-06-25	0.6003	0.602600	0.561000	0.5756	-2.441%	352,013	-1.755%
2025-06-24	0.5934	0.610000	0.577100	0.5900	+2.253%	638,229	-4.153%
2025-06-23	0.6500	0.650000	0.564000	0.5770	-12.984%	1,153,820	-1.993%
2025-06-20	0.6350	0.663100	0.590000	0.6631	+10.517%	2,642,045	-14.719%
2025-06-18	0.5872	0.635000	0.580000	0.6000	+5.393%	1,000,830	-5.750%
2025-06-17	0.6100	0.619990	0.569300	0.5693	-6.855%	303,398	-0.667%
2025-06-16	0.5700	0.620000	0.550300	0.6112	+9.889%	760,060	-7.477%
2025-06-13	0.5501	0.589800	0.540000	0.5562	-6.505%	515,679	+1.672%
2025-06-12	0.5684	0.599000	0.540000	0.5949	+1.346%	393,677	-4.942%
2025-06-11	0.6140	0.620000	0.575100	0.5870	-4.397%	556,368	-3.663%
2025-06-10	0.5388	0.629200	0.538800	0.6140	+14.681%	1,045,703	-7.899%
2025-06-09	0.5300	0.539700	0.521000	0.5354	+2.020%	575,276	+5.622%
2025-06-06	0.5120	0.534700	0.506000	0.5248	+3.511%	720,041	+7.755%
2025-06-05	0.5100	0.515000	0.499000	0.5070	-0.491%	696,459	+11.538%
2025-06-04	0.4705	0.509500	0.470500	0.5095	+8.821%	429,525	+10.991%
2025-06-03	0.4768	0.485000	0.460000	0.4682	-2.458%	491,382	+20.782%
2025-06-02	0.4800	0.483000	0.473100	0.4800	+1.501%	146,554	+17.813%
2025-05-30	0.4900	0.490000	0.470000	0.4729	-2.475%	293,984	+19.581%
2025-05-29	0.4840	0.496300	0.473200	0.4849	+1.295%	628,217	+16.622%
2025-05-28	0.4800	0.488800	0.474500	0.4787	-0.271%	247,582	+18.132%
2025-05-27	0.4900	0.493500	0.473000	0.4800	+2.215%	517,289	+17.813%
2025-05-23	0.4890	0.506700	0.466200	0.4696	-1.819%	1,134,533	+20.422%
2025-05-22	0.4783	0.480100	0.463600	0.4783	+0.716%	315,304	+18.231%
2025-05-21	0.4610	0.495900	0.450000	0.4749	+3.239%	761,102	+19.078%
2025-05-20	0.4757	0.485000	0.451200	0.4600	-4.027%	556,910	+22.935%
2025-05-19	0.4807	0.489000	0.475700	0.4793	+0.167%	366,818	+17.985%
2025-05-16	0.4797	0.487000	0.477300	0.4785	+0.251%	361,354	+18.182%
2025-05-15	0.4800	0.487900	0.453600	0.4773	+0.909%	354,066	+18.479%
2025-05-14	0.4825	0.486900	0.471000	0.4730	-2.595%	449,162	+19.556%
2025-05-13	0.4910	0.512300	0.480000	0.4856	-0.878%	842,725	+16.454%
2025-05-12	0.5300	0.530100	0.481000	0.4899	-6.525%	1,109,283	+15.432%
2025-05-09	0.5107	0.524900	0.505300	0.5241	+1.373%	316,101	+7.899%
2025-05-08	0.5000	0.520650	0.495000	0.5170	+4.444%	624,824	+9.381%
2025-05-07	0.5150	0.515000	0.490000	0.4950	+2.294%	1,297,769	+14.242%
2025-05-06	0.4890	0.489000	0.476000	0.4839	-1.043%	262,483	+16.863%
2025-05-05	0.4949	0.499300	0.478000	0.4890	+0.082%	351,028	+15.644%
2025-05-02	0.4846	0.489800	0.479000	0.4886	+0.639%	260,478	+15.739%
2025-05-01	0.4920	0.499900	0.478000	0.4855	0.000%	478,997	+16.478%
2025-04-30	0.4973	0.500300	0.478000	0.4855	-3.171%	464,277	+16.478%
2025-04-29	0.5000	0.508900	0.495000	0.5014	-0.870%	364,129	+12.784%
2025-04-28	0.5200	0.524400	0.492700	0.5058	+1.160%	296,935	+11.803%
2025-04-25	0.5201	0.528762	0.492175	0.5000	-3.865%	755,518	+13.100%
2025-04-24	0.5200	0.558200	0.510000	0.5201	-0.421%	1,177,563	+8.729%
2025-04-23	0.5000	0.529100	0.500000	0.5223	+3.775%	356,557	+8.271%
2025-04-22	0.5030	0.527600	0.495100	0.5033	-1.120%	280,879	+12.358%
2025-04-21	0.5540	0.584900	0.491000	0.5090	-7.790%	852,559	+11.100%
2025-04-17	0.6200	0.631900	0.541000	0.5520	-8.000%	2,253,382	+2.446%
2025-04-16	0.5418	0.632699	0.541800	0.6000	+10.844%	4,876,230	-5.750%
2025-04-15	0.5600	0.575000	0.520700	0.5413	-1.671%	459,441	+4.471%
2025-04-14	0.5550	0.579000	0.533900	0.5505	+1.944%	617,631	+2.725%
2025-04-11	0.5400	0.540300	0.518900	0.5400	+2.877%	253,268	+4.722%
2025-04-10	0.5300	0.539900	0.505600	0.5249	+0.942%	253,580	+7.735%
2025-04-09	0.5009	0.534500	0.500000	0.5200	+8.378%	438,628	+8.750%
2025-04-08	0.5021	0.539900	0.453500	0.4798	-5.903%	1,479,727	+17.862%
2025-04-07	0.5026	0.538099	0.480000	0.5099	-1.431%	751,889	+10.904%
2025-04-04	0.5300	0.565000	0.492000	0.5173	-4.751%	645,845	+9.318%
2025-04-03	0.5610	0.574900	0.531700	0.5431	-3.380%	317,937	+4.124%
2025-04-02	0.5800	0.586600	0.557125	0.5621	-1.593%	260,436	+0.605%
2025-04-01	0.5720	0.607000	0.536100	0.5712	+3.591%	1,370,786	-0.998%
2025-03-31	0.5862	0.586200	0.530100	0.5514	-0.199%	264,232	+2.557%
2025-03-28	0.5596	0.574400	0.530000	0.5525	-0.647%	442,510	+2.353%
2025-03-27	0.5700	0.573000	0.550100	0.5561	-1.313%	206,529	+1.690%
2025-03-26	0.6050	0.605000	0.555100	0.5635	-6.083%	400,945	+0.355%
2025-03-25	0.6148	0.620100	0.592800	0.6000	-2.834%	300,388	-5.750%
2025-03-24	0.6204	0.640000	0.606900	0.6175	+1.730%	828,272	-8.421%
2025-03-21	0.5887	0.631000	0.549900	0.6070	-4.107%	1,111,565	-6.837%
2025-03-20	0.6335	0.649000	0.610000	0.6330	-0.079%	300,320	-10.664%
2025-03-19	0.6162	0.639900	0.607500	0.6335	+3.716%	309,501	-10.734%
2025-03-18	0.6508	0.655000	0.602000	0.6108	-6.161%	527,421	-7.417%
2025-03-17	0.6310	0.655800	0.602000	0.6509	+3.746%	533,756	-13.120%
2025-03-14	0.6021	0.660000	0.602100	0.6274	+5.410%	546,353	-9.866%
2025-03-13	0.6401	0.640100	0.560800	0.5952	-6.591%	951,427	-4.990%
2025-03-12	0.6600	0.686300	0.610000	0.6372	+2.774%	838,507	-11.252%
2025-03-11	0.6010	0.640000	0.580000	0.6200	+9.444%	1,183,797	-8.790%
2025-03-10	0.6300	0.630000	0.562100	0.5665	-9.461%	495,264	-0.177%
2025-03-07	0.6700	0.683500	0.600000	0.6257	-5.952%	660,042	-9.621%
2025-03-06	0.6783	0.699800	0.641000	0.6653	-2.003%	355,112	-15.001%
2025-03-05	0.7000	0.700000	0.661000	0.6789	+4.446%	625,326	-16.703%
2025-03-04	0.6500	0.661000	0.631000	0.6500	0.000%	400,737	-13.000%
2025-03-03	0.7000	0.720000	0.600100	0.6500	-9.710%	615,693	-13.000%
2025-02-28	0.7500	0.760000	0.580000	0.7199	-4.573%	1,421,749	-21.447%
2025-02-27	0.7800	0.780000	0.730600	0.7544	-0.958%	198,877	-25.040%
2025-02-26	0.7400	0.788100	0.735000	0.7617	+1.048%	179,538	-25.758%
2025-02-25	0.8000	0.800000	0.710500	0.7538	-4.534%	391,477	-24.980%

.dark-mode .NXt1Hf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXt1Hf{ color: #333333; background-color: white; border: 2px solid #333333; }WWRWestwater Resources, Inc.stock NYSEAMERICAN

WWR
Westwater Resources, Inc.
stock NYSEAMERICAN