Dark

WWR
Westwater Resources, Inc.
stock NYSEAMERICAN

At Close

May 16, 2025 3:57:30 PM EDT

0.4846USD+1.529%(+0.0073)361,354

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:21:30 AM EDT

0.4800USD+0.566%(+0.0027)20,618

After-hours

May 16, 2025 4:41:30 PM EDT

0.4869USD+0.475%(+0.0023)2,150

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.4797	0.487000	0.477300	0.478500	+0.251%	361,354	0.000%
2025-05-15	0.4800	0.487900	0.453600	0.477300	+0.909%	354,066	+0.251%
2025-05-14	0.4825	0.486900	0.471000	0.473000	-2.595%	449,162	+1.163%
2025-05-13	0.4910	0.512300	0.480000	0.485600	-0.878%	842,725	-1.462%
2025-05-12	0.5300	0.530100	0.481000	0.489900	-6.525%	1,109,283	-2.327%
2025-05-09	0.5107	0.524900	0.505300	0.524100	+1.373%	316,101	-8.701%
2025-05-08	0.5000	0.520650	0.495000	0.517000	+4.444%	624,824	-7.447%
2025-05-07	0.5150	0.515000	0.490000	0.495000	+2.294%	1,297,769	-3.333%
2025-05-06	0.4890	0.489000	0.476000	0.483900	-1.043%	262,483	-1.116%
2025-05-05	0.4949	0.499300	0.478000	0.489000	+0.082%	351,028	-2.147%
2025-05-02	0.4846	0.489800	0.479000	0.488600	+0.639%	260,478	-2.067%
2025-05-01	0.4920	0.499900	0.478000	0.485500	0.000%	478,997	-1.442%
2025-04-30	0.4973	0.500300	0.478000	0.485500	-3.171%	464,277	-1.442%
2025-04-29	0.5000	0.508900	0.495000	0.501400	-0.870%	364,129	-4.567%
2025-04-28	0.5200	0.524400	0.492700	0.505800	+1.160%	296,935	-5.397%
2025-04-25	0.5201	0.528762	0.492175	0.500000	-3.865%	755,518	-4.300%
2025-04-24	0.5200	0.558200	0.510000	0.520100	-0.421%	1,177,563	-7.998%
2025-04-23	0.5000	0.529100	0.500000	0.522300	+3.775%	356,557	-8.386%
2025-04-22	0.5030	0.527600	0.495100	0.503300	-1.120%	280,879	-4.927%
2025-04-21	0.5540	0.584900	0.491000	0.509000	-7.790%	852,559	-5.992%
2025-04-17	0.6200	0.631900	0.541000	0.552000	-8.000%	2,253,382	-13.315%
2025-04-16	0.5418	0.632699	0.541800	0.600000	+10.844%	4,876,230	-20.250%
2025-04-15	0.5600	0.575000	0.520700	0.541300	-1.671%	459,441	-11.602%
2025-04-14	0.5550	0.579000	0.533900	0.550500	+1.944%	617,631	-13.079%
2025-04-11	0.5400	0.540300	0.518900	0.540000	+2.877%	253,268	-11.389%
2025-04-10	0.5300	0.539900	0.505600	0.524900	+0.942%	253,580	-8.840%
2025-04-09	0.5009	0.534500	0.500000	0.520000	+8.378%	438,628	-7.981%
2025-04-08	0.5021	0.539900	0.453500	0.479800	-5.903%	1,479,727	-0.271%
2025-04-07	0.5026	0.538099	0.480000	0.509900	-1.431%	751,889	-6.158%
2025-04-04	0.5300	0.565000	0.492000	0.517300	-4.751%	645,845	-7.500%
2025-04-03	0.5610	0.574900	0.531700	0.543100	-3.380%	317,937	-11.895%
2025-04-02	0.5800	0.586600	0.557125	0.562100	-1.593%	260,436	-14.873%
2025-04-01	0.5720	0.607000	0.536100	0.571200	+3.591%	1,370,786	-16.229%
2025-03-31	0.5862	0.586200	0.530100	0.551400	-0.199%	264,232	-13.221%
2025-03-28	0.5596	0.574400	0.530000	0.552500	-0.647%	442,510	-13.394%
2025-03-27	0.5700	0.573000	0.550100	0.556100	-1.313%	206,529	-13.954%
2025-03-26	0.6050	0.605000	0.555100	0.563500	-6.083%	400,945	-15.084%
2025-03-25	0.6148	0.620100	0.592800	0.600000	-2.834%	300,388	-20.250%
2025-03-24	0.6204	0.640000	0.606900	0.617500	+1.730%	828,272	-22.510%
2025-03-21	0.5887	0.631000	0.549900	0.607000	-4.107%	1,111,565	-21.170%
2025-03-20	0.6335	0.649000	0.610000	0.633000	-0.079%	300,320	-24.408%
2025-03-19	0.6162	0.639900	0.607500	0.633500	+3.716%	309,501	-24.467%
2025-03-18	0.6508	0.655000	0.602000	0.610800	-6.161%	527,421	-21.660%
2025-03-17	0.6310	0.655800	0.602000	0.650900	+3.746%	533,756	-26.486%
2025-03-14	0.6021	0.660000	0.602100	0.627400	+5.410%	546,353	-23.733%
2025-03-13	0.6401	0.640100	0.560800	0.595200	-6.591%	951,427	-19.607%
2025-03-12	0.6600	0.686300	0.610000	0.637200	+2.774%	838,507	-24.906%
2025-03-11	0.6010	0.640000	0.580000	0.620000	+9.444%	1,183,797	-22.823%
2025-03-10	0.6300	0.630000	0.562100	0.566500	-9.461%	495,264	-15.534%
2025-03-07	0.6700	0.683500	0.600000	0.625700	-5.952%	660,042	-23.526%
2025-03-06	0.6783	0.699800	0.641000	0.665300	-2.003%	355,112	-28.078%
2025-03-05	0.7000	0.700000	0.661000	0.678900	+4.446%	625,326	-29.518%
2025-03-04	0.6500	0.661000	0.631000	0.650000	0.000%	400,737	-26.385%
2025-03-03	0.7000	0.720000	0.600100	0.650000	-9.710%	615,693	-26.385%
2025-02-28	0.7500	0.760000	0.580000	0.719900	-4.573%	1,421,749	-33.532%
2025-02-27	0.7800	0.780000	0.730600	0.754400	-0.958%	198,877	-36.572%
2025-02-26	0.7400	0.788100	0.735000	0.761700	+1.048%	179,538	-37.180%
2025-02-25	0.8000	0.800000	0.710500	0.753800	-4.534%	391,477	-36.522%
2025-02-24	0.8463	0.850000	0.750000	0.789600	-6.656%	854,665	-39.400%
2025-02-21	0.8650	0.880000	0.840000	0.845900	-2.152%	262,289	-43.433%
2025-02-20	0.8677	0.873900	0.840000	0.864500	-0.871%	332,524	-44.650%
2025-02-19	0.8828	0.909900	0.862500	0.872100	-0.445%	381,092	-45.132%
2025-02-18	0.8547	0.900000	0.854700	0.876000	+2.998%	969,693	-45.377%
2025-02-14	0.9000	0.910000	0.810000	0.850500	-4.556%	1,064,534	-43.739%
2025-02-13	0.9264	0.935000	0.880000	0.891100	-4.909%	786,944	-46.302%
2025-02-12	0.9160	0.965000	0.891900	0.937100	+5.115%	820,967	-48.938%
2025-02-11	0.9700	1.120000	0.870000	0.891500	-7.597%	2,097,050	-46.326%
2025-02-10	1.0600	1.060000	0.936100	0.964800	-6.330%	1,159,458	-50.404%
2025-02-07	0.8500	1.090000	0.850000	1.030000	+21.319%	2,143,712	-53.544%
2025-02-06	0.8974	0.899000	0.841000	0.849000	-5.656%	542,984	-43.640%
2025-02-05	0.9087	0.909900	0.881000	0.899900	-0.233%	474,746	-46.827%
2025-02-04	0.9390	0.941000	0.881000	0.902000	-2.286%	1,453,855	-46.951%
2025-02-03	0.8994	0.939900	0.857500	0.923100	-1.294%	335,384	-48.164%
2025-01-31	0.9900	0.990000	0.900500	0.935200	-4.678%	405,581	-48.834%
2025-01-30	0.9757	1.000000	0.953000	0.981100	+2.209%	577,381	-51.228%
2025-01-29	0.9599	0.959900	0.959900	0.959900	+3.215%	150	-50.151%
2025-01-28	1.0600	1.078500	0.852600	0.930000	-10.577%	1,561,259	-48.548%
2025-01-27	1.1200	1.140000	0.990000	1.040000	-10.345%	1,250,930	-53.990%
2025-01-24	1.1000	1.319100	1.070000	1.160000	+6.422%	2,814,707	-58.750%
2025-01-23	0.8700	1.130000	0.860200	1.090000	+27.784%	3,202,053	-56.101%
2025-01-22	0.7800	0.870000	0.770000	0.853000	+7.975%	426,960	-43.904%
2025-01-21	0.8000	0.809900	0.762200	0.790000	+0.139%	447,022	-39.430%
2025-01-17	0.8050	0.805000	0.777240	0.788900	+2.455%	351,971	-39.346%
2025-01-16	0.7767	0.783400	0.753450	0.770000	-0.065%	369,272	-37.857%
2025-01-15	0.7877	0.787700	0.760100	0.770500	+1.382%	304,340	-37.897%
2025-01-14	0.7960	0.799900	0.750000	0.760000	-4.403%	349,825	-37.039%
2025-01-13	0.8048	0.815000	0.760000	0.795000	-2.094%	440,792	-39.811%
2025-01-10	0.8500	0.867100	0.790000	0.812000	-3.333%	909,940	-41.071%
2025-01-08	0.8500	0.870000	0.811300	0.840000	+3.512%	1,063,488	-43.036%
2025-01-07	0.8349	0.839000	0.780000	0.811500	+1.437%	613,685	-41.035%
2025-01-06	0.8300	0.841800	0.660000	0.800000	-1.235%	1,102,886	-40.188%
2025-01-03	0.8000	0.890000	0.753300	0.810000	+1.250%	876,115	-40.926%
2025-01-02	0.7499	0.830000	0.720000	0.800000	+12.931%	967,540	-40.188%
2024-12-31	0.8500	0.850000	0.702500	0.708400	-17.436%	1,798,579	-32.453%
2024-12-30	0.8500	0.923900	0.780100	0.858000	+0.941%	3,128,454	-44.231%
2024-12-27	0.5840	0.909900	0.560100	0.850000	+46.552%	8,043,074	-43.706%
2024-12-26	0.5950	0.595200	0.560000	0.580000	-1.878%	1,186,379	-17.500%
2024-12-24	0.5000	0.592300	0.499800	0.591100	+18.244%	1,765,102	-19.049%
2024-12-23	0.5400	0.546900	0.490200	0.499900	-5.715%	665,976	-4.281%
2024-12-20	0.5170	0.530200	0.515000	0.530200	+2.951%	374,627	-9.751%
2024-12-19	0.5426	0.544500	0.500000	0.515000	-1.905%	611,128	-7.087%
2024-12-18	0.5627	0.577500	0.525000	0.525000	-4.545%	925,272	-8.857%
2024-12-17	0.5777	0.579900	0.550000	0.550000	-2.344%	286,688	-13.000%
2024-12-16	0.5640	0.566500	0.552800	0.563200	+1.496%	319,801	-15.039%
2024-12-13	0.5600	0.569800	0.551800	0.554900	-2.203%	316,337	-13.768%
2024-12-12	0.5948	0.599500	0.560000	0.567400	-3.257%	418,739	-15.668%
2024-12-11	0.5910	0.600000	0.586000	0.586500	-2.087%	134,519	-18.414%
2024-12-10	0.6100	0.610000	0.583300	0.599000	-0.167%	221,620	-20.117%
2024-12-09	0.5932	0.601000	0.581900	0.600000	+2.215%	238,638	-20.250%
2024-12-06	0.6000	0.601900	0.580000	0.587000	-2.167%	255,773	-18.484%
2024-12-05	0.6360	0.636000	0.588000	0.600000	-3.382%	440,181	-20.250%
2024-12-04	0.6500	0.653000	0.610010	0.621000	+0.161%	766,654	-22.947%
2024-12-03	0.6010	0.620000	0.591000	0.620000	+7.266%	895,161	-22.823%
2024-12-02	0.6000	0.600000	0.570000	0.578000	-1.768%	397,318	-17.215%
2024-11-29	0.6199	0.620000	0.580500	0.588400	-0.271%	235,107	-18.678%
2024-11-27	0.5700	0.615800	0.570000	0.590000	+4.056%	776,046	-18.898%
2024-11-26	0.5600	0.573500	0.560000	0.567000	+3.260%	225,866	-15.608%
2024-11-25	0.5510	0.577000	0.549100	0.549100	+0.678%	251,924	-12.857%
2024-11-22	0.5430	0.560000	0.530800	0.545400	+1.000%	181,558	-12.266%
2024-11-21	0.5400	0.550000	0.526100	0.540000	-0.917%	175,208	-11.389%
2024-11-20	0.5400	0.560000	0.533200	0.545000	+1.414%	172,869	-12.202%
2024-11-19	0.5350	0.546000	0.533500	0.537400	+0.449%	118,798	-10.960%
2024-11-18	0.5287	0.554700	0.528700	0.535000	-1.835%	179,759	-10.561%
2024-11-15	0.5890	0.589000	0.540500	0.545000	-2.679%	185,354	-12.202%
2024-11-14	0.5700	0.598000	0.550600	0.560000	+2.320%	108,128	-14.554%
2024-11-13	0.5349	0.565000	0.534900	0.547300	-0.491%	218,623	-12.571%
2024-11-12	0.5500	0.572000	0.530100	0.550000	-2.135%	295,250	-13.000%
2024-11-11	0.5800	0.581000	0.550500	0.562000	-4.275%	228,434	-14.858%
2024-11-08	0.5900	0.596000	0.580000	0.587100	-0.508%	242,999	-18.498%
2024-11-07	0.5625	0.600000	0.551700	0.590100	+3.526%	552,975	-18.912%
2024-11-06	0.5700	0.590000	0.553800	0.570000	-0.228%	212,475	-16.053%
2024-11-05	0.5705	0.580399	0.570500	0.571300	+0.581%	118,286	-16.244%
2024-11-04	0.6000	0.600000	0.551400	0.568000	-7.942%	358,794	-15.757%
2024-11-01	0.6319	0.631900	0.606000	0.617000	-0.484%	243,653	-22.447%
2024-10-31	0.6100	0.620000	0.610000	0.620000	+0.829%	263,227	-22.823%
2024-10-30	0.6100	0.630000	0.610000	0.614900	-0.016%	158,939	-22.182%
2024-10-29	0.6300	0.630000	0.601500	0.615000	-0.016%	288,835	-22.195%
2024-10-28	0.6010	0.618700	0.600000	0.615100	+0.836%	280,785	-22.208%
2024-10-25	0.6800	0.680000	0.556900	0.610000	-9.630%	696,302	-21.557%
2024-10-24	0.6920	0.700000	0.630100	0.675000	-0.735%	790,997	-29.111%
2024-10-23	0.6100	0.685000	0.591400	0.680000	+14.981%	2,720,971	-29.632%
2024-10-22	0.6300	0.640000	0.550000	0.591400	-3.049%	1,547,276	-19.090%
2024-10-21	0.5200	0.619800	0.520000	0.610000	+17.308%	3,797,787	-21.557%
2024-10-18	0.5100	0.520000	0.510000	0.520000	+0.444%	250,383	-7.981%
2024-10-17	0.5174	0.521500	0.511700	0.517700	-0.729%	93,305	-7.572%
2024-10-16	0.5280	0.529800	0.516200	0.521500	+1.380%	234,255	-8.245%
2024-10-15	0.5107	0.519900	0.500701	0.514400	+0.469%	84,654	-6.979%
2024-10-14	0.5100	0.522200	0.509900	0.512000	+0.372%	101,184	-6.543%
2024-10-11	0.5200	0.520000	0.510000	0.510100	-3.299%	77,012	-6.195%
2024-10-10	0.5150	0.529800	0.510000	0.527500	+2.407%	103,832	-9.289%
2024-10-09	0.5270	0.530000	0.513100	0.515100	+0.370%	142,169	-7.105%
2024-10-08	0.5200	0.520000	0.511100	0.513200	-1.497%	79,163	-6.761%
2024-10-07	0.5190	0.521000	0.515200	0.521000	+2.137%	213,670	-8.157%
2024-10-04	0.5176	0.520000	0.505101	0.510100	+0.970%	116,786	-6.195%
2024-10-03	0.5051	0.512500	0.501300	0.505200	+0.020%	55,486	-5.285%
2024-10-02	0.5300	0.530000	0.505000	0.505100	-0.669%	129,217	-5.266%
2024-10-01	0.5200	0.529900	0.508000	0.508500	-1.453%	53,661	-5.900%
2024-09-30	0.5185	0.521700	0.505100	0.516000	-0.039%	64,147	-7.267%
2024-09-27	0.5144	0.529999	0.511300	0.516200	-0.597%	81,065	-7.303%
2024-09-26	0.5220	0.537700	0.505000	0.519300	-3.422%	181,915	-7.857%
2024-09-25	0.5600	0.560000	0.530100	0.537700	-2.855%	87,931	-11.010%
2024-09-24	0.5500	0.553500	0.540300	0.553500	+0.636%	205,040	-13.550%
2024-09-23	0.5400	0.550000	0.535100	0.550000	+0.091%	217,335	-13.000%
2024-09-20	0.5186	0.549500	0.518500	0.549500	+3.679%	232,634	-12.921%
2024-09-19	0.5216	0.530000	0.520000	0.530000	+1.786%	143,222	-9.717%
2024-09-18	0.5399	0.539900	0.520200	0.520700	+0.270%	186,208	-8.104%
2024-09-17	0.5290	0.530000	0.515600	0.519300	+2.365%	219,032	-7.857%
2024-09-16	0.5300	0.535000	0.506900	0.507300	-3.224%	59,174	-5.677%
2024-09-13	0.5160	0.530000	0.515100	0.524200	+1.727%	94,483	-8.718%
2024-09-12	0.5150	0.521700	0.503900	0.515300	+0.214%	236,480	-7.141%
2024-09-11	0.4901	0.515000	0.490100	0.514200	+3.669%	60,171	-6.943%
2024-09-10	0.5003	0.510000	0.493000	0.496000	-1.607%	106,193	-3.528%
2024-09-09	0.5100	0.515000	0.500500	0.504100	-1.983%	65,488	-5.078%
2024-09-06	0.5300	0.530000	0.510000	0.514300	-0.233%	88,638	-6.961%
2024-09-05	0.5230	0.530000	0.515500	0.515500	-1.056%	83,910	-7.177%
2024-09-04	0.5350	0.535000	0.513500	0.521000	-1.456%	124,659	-8.157%
2024-09-03	0.5350	0.535000	0.517000	0.528700	-1.178%	118,399	-9.495%
2024-08-30	0.5300	0.539200	0.524100	0.535000	-0.871%	115,041	-10.561%
2024-08-29	0.5220	0.540000	0.520200	0.539700	+1.238%	63,935	-11.340%
2024-08-28	0.5300	0.539900	0.520900	0.533100	-0.726%	53,502	-10.242%
2024-08-27	0.5280	0.547900	0.528000	0.537000	-1.014%	78,273	-10.894%
2024-08-26	0.5200	0.559800	0.520000	0.542500	+6.373%	184,613	-11.797%
2024-08-23	0.5066	0.510000	0.500000	0.510000	+1.553%	38,422	-6.176%
2024-08-22	0.5070	0.526200	0.500000	0.502200	-1.317%	145,109	-4.719%
2024-08-21	0.5100	0.530200	0.505000	0.508900	-2.454%	116,217	-5.974%
2024-08-20	0.5000	0.543200	0.500000	0.521700	+3.574%	344,862	-8.281%
2024-08-19	0.4857	0.510000	0.485700	0.503700	+0.740%	91,848	-5.003%
2024-08-16	0.5000	0.502800	0.490400	0.500000	+0.786%	134,168	-4.300%
2024-08-15	0.5027	0.512800	0.492800	0.496100	-1.646%	197,221	-3.548%
2024-08-14	0.5221	0.522100	0.492100	0.504400	-3.390%	79,324	-5.135%
2024-08-13	0.4800	0.524900	0.464000	0.522100	+10.591%	294,962	-8.351%
2024-08-12	0.4970	0.506900	0.467500	0.472100	-3.653%	97,688	+1.356%
2024-08-09	0.4800	0.508300	0.480000	0.490000	+2.083%	268,636	-2.347%
2024-08-08	0.4551	0.480000	0.455000	0.480000	+1.202%	115,648	-0.313%
2024-08-07	0.4780	0.498199	0.470200	0.474300	-0.733%	111,067	+0.886%
2024-08-06	0.4611	0.479800	0.460000	0.477800	+3.644%	70,266	+0.147%
2024-08-05	0.4700	0.479900	0.450000	0.461000	-4.654%	260,210	+3.796%
2024-08-02	0.5000	0.510000	0.480000	0.483500	-5.196%	253,321	-1.034%
2024-08-01	0.5100	0.521900	0.508200	0.510000	+0.592%	70,053	-6.176%
2024-07-31	0.5040	0.519900	0.504000	0.507000	-0.627%	51,982	-5.621%
2024-07-30	0.5390	0.539400	0.501600	0.510200	-3.736%	120,136	-6.213%
2024-07-29	0.5208	0.530000	0.520100	0.530000	+1.923%	48,931	-9.717%
2024-07-26	0.5500	0.550000	0.510300	0.520000	+0.795%	90,588	-7.981%
2024-07-25	0.5150	0.527100	0.510800	0.515900	-0.827%	88,790	-7.249%
2024-07-24	0.5350	0.535000	0.515000	0.520200	-2.218%	44,493	-8.016%
2024-07-23	0.5200	0.549000	0.520000	0.532000	+0.169%	140,261	-10.056%
2024-07-22	0.5550	0.555000	0.520000	0.531100	+2.529%	217,958	-9.904%
2024-07-19	0.5200	0.531400	0.505600	0.518000	+0.778%	109,449	-7.625%
2024-07-18	0.5900	0.591100	0.512200	0.514000	-7.554%	500,271	-6.907%
2024-07-17	0.5300	0.570000	0.529900	0.556000	+6.289%	537,907	-13.939%
2024-07-16	0.4810	0.530000	0.481000	0.523100	+6.559%	267,180	-8.526%
2024-07-15	0.4790	0.509899	0.476000	0.490900	+0.409%	139,021	-2.526%
2024-07-12	0.4700	0.489700	0.470000	0.488900	+5.617%	114,118	-2.127%
2024-07-11	0.4800	0.485900	0.462900	0.462900	-1.949%	90,858	+3.370%
2024-07-10	0.4750	0.485600	0.457800	0.472100	+0.447%	80,930	+1.356%
2024-07-09	0.4700	0.484400	0.463000	0.470000	-0.865%	67,623	+1.809%
2024-07-08	0.4740	0.480000	0.470000	0.474100	-1.229%	73,466	+0.928%
2024-07-05	0.4700	0.480000	0.470000	0.480000	+0.968%	65,252	-0.313%
2024-07-03	0.4680	0.479600	0.462900	0.475400	+1.020%	66,737	+0.652%
2024-07-02	0.4725	0.489900	0.470000	0.470600	-0.947%	87,210	+1.679%
2024-07-01	0.5000	0.500000	0.470100	0.475100	-1.370%	91,397	+0.716%
2024-06-28	0.5200	0.520000	0.470000	0.481700	+0.396%	101,332	-0.664%
2024-06-27	0.4960	0.511300	0.462400	0.479800	+0.798%	220,233	-0.271%
2024-06-26	0.4810	0.486000	0.452500	0.476000	+5.450%	129,407	+0.525%
2024-06-25	0.4610	0.480900	0.451400	0.451400	-3.957%	90,152	+6.004%
2024-06-24	0.5000	0.500000	0.470000	0.470000	-4.082%	81,628	+1.809%
2024-06-21	0.4500	0.490000	0.450000	0.490000	+8.889%	215,948	-2.347%
2024-06-20	0.4669	0.486900	0.450000	0.450000	-4.255%	135,026	+6.333%
2024-06-18	0.4874	0.487400	0.470000	0.470000	-3.570%	160,045	+1.809%
2024-06-17	0.5000	0.509800	0.480900	0.487400	-0.935%	139,137	-1.826%
2024-06-14	0.4986	0.518600	0.481716	0.492000	-3.111%	165,381	-2.744%
2024-06-13	0.5300	0.530000	0.495200	0.507800	-0.039%	158,843	-5.770%
2024-06-12	0.5200	0.533200	0.501500	0.508000	-1.013%	196,940	-5.807%
2024-06-11	0.5340	0.534000	0.510000	0.513200	-0.350%	157,766	-6.761%
2024-06-10	0.5529	0.555900	0.515000	0.515000	-6.347%	205,234	-7.087%
2024-06-07	0.5530	0.570000	0.510000	0.549900	-3.016%	236,818	-12.984%
2024-06-06	0.5900	0.597000	0.550000	0.567000	-5.184%	185,706	-15.608%
2024-06-05	0.5800	0.608700	0.571000	0.598000	+4.254%	416,113	-19.983%
2024-06-04	0.5950	0.600000	0.540200	0.573600	+0.702%	264,352	-16.579%
2024-06-03	0.5200	0.577700	0.518000	0.569600	+13.151%	500,797	-15.994%
2024-05-31	0.4872	0.520000	0.481900	0.503400	+4.440%	242,855	-4.946%
2024-05-30	0.4720	0.490000	0.471101	0.482000	+1.688%	81,421	-0.726%
2024-05-29	0.4940	0.498800	0.471700	0.474000	-1.250%	180,041	+0.949%
2024-05-28	0.4900	0.490000	0.471100	0.480000	0.000%	139,656	-0.313%
2024-05-24	0.4835	0.494000	0.471000	0.480000	+0.209%	103,585	-0.313%
2024-05-23	0.4800	0.488000	0.471000	0.479000	+1.828%	81,483	-0.104%
2024-05-22	0.4820	0.482000	0.470000	0.470400	-2.000%	128,799	+1.722%
2024-05-21	0.5000	0.500000	0.471000	0.480000	0.000%	107,959	-0.313%
2024-05-20	0.4899	0.505800	0.470100	0.480000	+0.146%	254,361	-0.313%
2024-05-17	0.5060	0.506000	0.479201	0.479300	+0.863%	153,460	-0.167%
2024-05-16	0.4973	0.497300	0.474100	0.475200	-1.000%	100,716	+0.694%
2024-05-15	0.5000	0.500100	0.460100	0.480000	+6.904%	315,384	-0.313%
2024-05-14	0.4600	0.488000	0.416500	0.449000	-2.391%	203,788	+6.570%
2024-05-13	0.4729	0.485700	0.430000	0.460000	-2.003%	293,412	+4.022%
2024-05-10	0.4810	0.485000	0.461000	0.469400	-4.087%	166,384	+1.939%
2024-05-09	0.5215	0.521500	0.450000	0.489400	-2.413%	109,069	-2.227%
2024-05-08	0.4890	0.509000	0.487000	0.501500	+2.493%	91,010	-4.586%
2024-05-07	0.4750	0.512900	0.475000	0.489300	+3.011%	181,668	-2.207%
2024-05-06	0.4395	0.489000	0.439201	0.475000	+8.200%	156,973	+0.737%
2024-05-03	0.4400	0.440000	0.431376	0.439000	-0.227%	68,899	+8.998%
2024-05-02	0.4500	0.459800	0.440000	0.440000	-1.808%	86,696	+8.750%
2024-05-01	0.4350	0.449400	0.434501	0.448100	+0.946%	58,637	+6.784%
2024-04-30	0.4400	0.444000	0.420000	0.443900	-0.135%	79,447	+7.795%
2024-04-29	0.4485	0.449500	0.434800	0.444500	+1.069%	100,117	+7.649%
2024-04-26	0.4340	0.449000	0.433100	0.439800	+1.080%	40,698	+8.799%
2024-04-25	0.4400	0.440101	0.435000	0.435100	-1.114%	43,265	+9.975%
2024-04-24	0.4300	0.442500	0.420000	0.440000	+2.088%	83,838	+8.750%
2024-04-23	0.4385	0.444900	0.412849	0.431000	+6.420%	146,781	+11.021%
2024-04-22	0.4522	0.456700	0.401500	0.405000	-9.193%	315,424	+18.148%
2024-04-19	0.4498	0.455000	0.442500	0.446000	-0.823%	72,092	+7.287%
2024-04-18	0.4600	0.460000	0.441000	0.449700	-1.919%	122,342	+6.404%
2024-04-17	0.4600	0.467400	0.450000	0.458500	-1.100%	181,922	+4.362%
2024-04-16	0.4799	0.479900	0.451000	0.463600	-1.130%	222,091	+3.214%
2024-04-15	0.4739	0.473900	0.460500	0.468900	+0.407%	109,292	+2.047%
2024-04-12	0.4747	0.479900	0.463000	0.467000	-2.708%	134,659	+2.463%
2024-04-11	0.4789	0.488100	0.463000	0.480000	+1.760%	120,727	-0.313%
2024-04-10	0.4551	0.477800	0.455100	0.471700	+2.633%	154,525	+1.442%
2024-04-09	0.4700	0.478700	0.453000	0.459600	-2.317%	334,273	+4.112%
2024-04-08	0.4805	0.480900	0.470000	0.470500	-0.843%	116,278	+1.700%
2024-04-05	0.4770	0.477000	0.469000	0.474500	-0.836%	145,212	+0.843%
2024-04-04	0.4800	0.484800	0.475900	0.478500	-0.685%	112,351	0.000%
2024-04-03	0.4900	0.492500	0.475500	0.481800	-1.673%	120,408	-0.685%
2024-04-02	0.4989	0.500000	0.471000	0.490000	-0.709%	169,303	-2.347%
2024-04-01	0.5121	0.513000	0.480000	0.493500	+0.714%	263,085	-3.040%
2024-03-28	0.4900	0.519000	0.480001	0.490000	-0.204%	186,789	-2.347%
2024-03-27	0.4500	0.517500	0.450000	0.491000	-1.603%	245,509	-2.546%
2024-03-26	0.5000	0.501800	0.487000	0.499000	+2.443%	80,094	-4.108%
2024-03-25	0.5100	0.529999	0.487000	0.487100	-4.490%	181,917	-1.766%
2024-03-22	0.5067	0.525051	0.504100	0.510000	+1.190%	143,981	-6.176%
2024-03-21	0.5182	0.520000	0.504000	0.504000	-4.906%	122,956	-5.060%
2024-03-20	0.5200	0.556950	0.508081	0.530000	+9.211%	519,060	-9.717%
2024-03-19	0.4802	0.500000	0.480200	0.485300	+1.062%	281,506	-1.401%
2024-03-18	0.4793	0.499800	0.474100	0.480200	+2.170%	228,060	-0.354%
2024-03-15	0.4900	0.490000	0.470000	0.470000	+0.021%	192,963	+1.809%
2024-03-14	0.4990	0.499000	0.460000	0.469900	-1.530%	211,233	+1.830%
2024-03-13	0.4808	0.496000	0.477000	0.477200	-0.583%	198,811	+0.272%
2024-03-12	0.4960	0.515900	0.471000	0.480000	-3.226%	442,530	-0.313%
2024-03-11	0.5060	0.515000	0.495000	0.496000	-0.780%	297,682	-3.528%
2024-03-08	0.4900	0.506300	0.490000	0.499900	+2.000%	147,024	-4.281%
2024-03-07	0.4950	0.502000	0.490000	0.490100	-2.835%	132,901	-2.367%
2024-03-06	0.5060	0.522100	0.494300	0.504400	-0.709%	231,442	-5.135%
2024-03-05	0.5100	0.527100	0.500000	0.508000	+0.197%	168,696	-5.807%
2024-03-04	0.5213	0.529000	0.497700	0.507000	-2.929%	254,796	-5.621%
2024-03-01	0.5110	0.530000	0.510000	0.522300	-0.381%	157,183	-8.386%
2024-02-29	0.5220	0.530000	0.500000	0.524300	-2.000%	230,517	-8.735%
2024-02-28	0.5230	0.535000	0.510500	0.535000	+3.522%	219,673	-10.561%
2024-02-27	0.5000	0.520000	0.500000	0.516800	+3.360%	184,389	-7.411%
2024-02-26	0.4980	0.509600	0.495000	0.500000	0.000%	108,170	-4.300%
2024-02-23	0.5141	0.530000	0.495000	0.500000	0.000%	157,003	-4.300%
2024-02-22	0.5130	0.513000	0.497000	0.500000	+0.120%	144,079	-4.300%
2024-02-21	0.5351	0.540000	0.495000	0.499400	-4.876%	229,057	-4.185%
2024-02-20	0.5450	0.545000	0.510548	0.525000	-2.993%	231,879	-8.857%
2024-02-16	0.5527	0.555200	0.532000	0.541200	-1.331%	242,913	-11.585%
2024-02-15	0.5502	0.560000	0.542300	0.548500	+0.716%	126,579	-12.762%
2024-02-14	0.5300	0.560000	0.526600	0.544600	+4.731%	257,914	-12.137%
2024-02-13	0.5280	0.541500	0.511500	0.520000	-2.804%	149,268	-7.981%
2024-02-12	0.5282	0.547000	0.505000	0.535000	+2.099%	284,347	-10.561%
2024-02-09	0.5300	0.530000	0.500000	0.524000	+2.745%	417,941	-8.683%
2024-02-08	0.5275	0.527500	0.507300	0.510000	-1.297%	243,582	-6.176%
2024-02-07	0.5400	0.540000	0.510000	0.516700	-3.113%	262,578	-7.393%
2024-02-06	0.5690	0.572500	0.525000	0.533300	-4.768%	256,857	-10.276%
2024-02-05	0.5000	0.595300	0.500000	0.560000	+10.454%	910,268	-14.554%
2024-02-02	0.5090	0.512800	0.491000	0.507000	+1.420%	122,390	-5.621%
2024-02-01	0.4943	0.510000	0.490100	0.499900	+1.813%	171,072	-4.281%
2024-01-31	0.5000	0.520000	0.490500	0.491000	-3.725%	103,022	-2.546%
2024-01-30	0.5100	0.520000	0.505700	0.510000	+0.850%	112,551	-6.176%
2024-01-29	0.5100	0.519900	0.500198	0.505700	-0.843%	168,454	-5.379%
2024-01-26	0.4900	0.519900	0.488100	0.510000	+4.487%	127,946	-6.176%
2024-01-25	0.4820	0.497300	0.480000	0.488100	+0.743%	130,330	-1.967%
2024-01-24	0.5035	0.521700	0.484500	0.484500	-3.774%	157,842	-1.238%
2024-01-23	0.4876	0.527900	0.481100	0.503500	+4.547%	276,089	-4.965%
2024-01-22	0.5010	0.508000	0.481500	0.481600	-5.513%	323,816	-0.644%
2024-01-19	0.5103	0.529999	0.500000	0.509700	-1.792%	121,542	-6.121%
2024-01-18	0.5180	0.529700	0.510000	0.519000	-2.075%	147,539	-7.803%
2024-01-17	0.5200	0.530000	0.510100	0.530000	-0.019%	174,790	-9.717%
2024-01-16	0.5400	0.549700	0.530000	0.530100	-1.833%	176,569	-9.734%
2024-01-12	0.5580	0.567220	0.540000	0.540000	-4.374%	145,541	-11.389%
2024-01-11	0.5600	0.564700	0.550100	0.564700	+1.273%	159,241	-15.265%
2024-01-10	0.5450	0.569100	0.545000	0.557600	+0.505%	66,036	-14.186%
2024-01-09	0.5600	0.560000	0.540000	0.554800	+0.891%	165,729	-13.753%
2024-01-08	0.5501	0.560000	0.540000	0.549900	-1.839%	91,034	-12.984%
2024-01-05	0.5906	0.592300	0.550000	0.560200	-2.046%	271,100	-14.584%
2024-01-04	0.5671	0.590000	0.565000	0.571900	+0.158%	109,237	-16.332%
2024-01-03	0.5894	0.602000	0.565000	0.571000	-3.220%	326,883	-16.200%
2024-01-02	0.5700	0.598900	0.567800	0.590000	+4.443%	311,625	-18.898%
2023-12-29	0.5700	0.580000	0.535300	0.564899	-0.895%	598,988	-15.295%
2023-12-28	0.5710	0.588500	0.570000	0.570000	-1.758%	223,193	-16.053%
2023-12-27	0.6000	0.609600	0.570000	0.580200	-3.605%	413,364	-17.528%
2023-12-26	0.5910	0.610000	0.590000	0.601900	+0.367%	214,959	-20.502%
2023-12-22	0.5950	0.607399	0.575000	0.599700	+3.219%	130,794	-20.210%
2023-12-21	0.6024	0.618800	0.580000	0.581000	-0.034%	321,724	-17.642%
2023-12-20	0.5800	0.590000	0.565300	0.581200	+0.693%	203,927	-17.670%
2023-12-19	0.5900	0.608800	0.576100	0.577200	-2.992%	267,455	-17.100%
2023-12-18	0.6290	0.662000	0.580000	0.595000	-7.104%	874,323	-19.580%
2023-12-15	0.6610	0.764600	0.640500	0.640500	-8.290%	212,665	-25.293%
2023-12-14	0.7500	0.780000	0.663000	0.698400	-3.148%	554,046	-31.486%
2023-12-13	0.6200	0.740000	0.620000	0.721100	+16.306%	698,311	-33.643%
2023-12-12	0.6010	0.648500	0.600101	0.620000	+2.058%	214,338	-22.823%
2023-12-11	0.6140	0.622100	0.600000	0.607500	-1.540%	153,259	-21.235%
2023-12-08	0.6200	0.620000	0.601800	0.617000	-0.323%	138,523	-22.447%
2023-12-07	0.6100	0.622400	0.600000	0.619000	+1.994%	120,084	-22.698%
2023-12-06	0.6100	0.622000	0.600000	0.606900	-0.508%	138,023	-21.157%
2023-12-05	0.6100	0.635000	0.610000	0.610000	+1.498%	165,020	-21.557%
2023-12-04	0.5999	0.615500	0.597200	0.601000	+1.349%	176,044	-20.383%
2023-12-01	0.5900	0.610000	0.590000	0.593000	-2.787%	158,906	-19.309%
2023-11-30	0.6000	0.620000	0.592500	0.610000	+0.016%	114,270	-21.557%
2023-11-29	0.6000	0.624900	0.595800	0.609900	+1.667%	83,733	-21.545%
2023-11-28	0.5920	0.614900	0.590000	0.599900	+0.824%	194,305	-20.237%
2023-11-27	0.6400	0.640000	0.595000	0.595000	-7.031%	138,424	-19.580%
2023-11-24	0.6103	0.650000	0.610300	0.640000	+0.772%	58,957	-25.234%

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

WWR
Westwater Resources, Inc.
stock NYSEAMERICAN