WWR | WESTWATER RES | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

WESTWATER RES (WWR)

NYSE

$0.57+$0.004 (+0.71%)

Price as of Sep 11, 2026 7:51 PM EDT

$72.3M
Market Cap
-17.01%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-6.36%

Low Price$0.55

High Price$0.61
3 Months
+9.27%

Low Price$0.39

High Price$0.77
1 Year
-17.01%

Low Price$0.39

High Price$3.48

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.58	0.59	0.56	0.56	-2.62%	556,080
09/10/2026	0.58	0.59	0.57	0.58	-1.20%	736,306
09/09/2026	0.60	0.61	0.58	0.58	-1.52%	1,011,998
09/08/2026	0.58	0.62	0.58	0.59	+6.20%	2,307,388
09/04/2026	0.56	0.56	0.54	0.56	+0.65%	589,197
09/03/2026	0.58	0.59	0.54	0.55	-3.93%	1,271,911
09/02/2026	0.59	0.59	0.57	0.58	-1.11%	565,613
09/01/2026	0.58	0.58	0.56	0.58	-0.27%	685,785
08/31/2026	0.58	0.59	0.57	0.59	+1.33%	759,895
08/28/2026	0.61	0.61	0.57	0.58	-2.76%	780,887
08/27/2026	0.61	0.61	0.59	0.59	-2.16%	1,023,443
08/26/2026	0.60	0.61	0.57	0.61	+1.39%	1,198,884
08/25/2026	0.58	0.63	0.57	0.60	+3.38%	2,714,244
08/24/2026	0.60	0.61	0.57	0.58	-3.80%	732,638
08/21/2026	0.56	0.61	0.56	0.60	+7.55%	2,066,648
08/20/2026	0.57	0.57	0.55	0.56	-1.72%	798,188
08/19/2026	0.58	0.58	0.56	0.57	+2.33%	857,208
08/18/2026	0.59	0.59	0.55	0.56	-5.42%	1,368,571
08/17/2026	0.57	0.60	0.57	0.59	+4.14%	1,894,255
08/14/2026	0.57	0.62	0.56	0.57	-3.32%	2,778,491
08/13/2026	0.63	0.65	0.58	0.58	-7.16%	5,062,858
08/12/2026	0.60	0.63	0.59	0.63	+4.97%	5,109,755
08/11/2026	0.62	0.62	0.57	0.60	-3.57%	7,320,935
08/10/2026	0.65	0.68	0.59	0.62	-18.87%	17,784,348
08/10/2026	-$0.03 Earnings
08/07/2026	0.42	0.93	0.41	0.77	+87.76%	131,558,392
08/06/2026	0.43	0.43	0.40	0.41	-4.06%	482,989
08/05/2026	0.43	0.44	0.42	0.43	-0.68%	555,128
08/04/2026	0.44	0.45	0.43	0.43	-0.83%	693,488
08/03/2026	0.41	0.44	0.41	0.43	+4.82%	428,805
07/31/2026	0.41	0.42	0.40	0.41	+0.61%	482,579
07/30/2026	0.40	0.41	0.39	0.41	+4.83%	621,660
07/29/2026	0.41	0.41	0.38	0.39	-3.67%	622,098
07/28/2026	0.39	0.41	0.39	0.41	+1.53%	593,258
07/27/2026	0.40	0.41	0.39	0.40	-0.27%	740,522
07/24/2026	0.42	0.42	0.40	0.40	-3.95%	774,266
07/23/2026	0.43	0.44	0.42	0.42	-2.86%	307,916
07/22/2026	0.44	0.45	0.43	0.43	+0.02%	406,248
07/21/2026	0.41	0.43	0.41	0.43	+5.60%	460,873
07/20/2026	0.41	0.41	0.40	0.41	-0.76%	804,296
07/17/2026	0.42	0.42	0.41	0.41	-2.96%	564,051
07/16/2026	0.42	0.43	0.42	0.42	-3.30%	512,705
07/15/2026	0.42	0.45	0.42	0.44	+0.81%	730,622
07/14/2026	0.44	0.45	0.43	0.43	-0.53%	614,033
07/13/2026	0.47	0.47	0.43	0.44	-7.75%	1,177,474
07/10/2026	0.48	0.48	0.47	0.47	-2.24%	336,876
07/09/2026	0.47	0.48	0.47	0.48	+2.74%	588,167
07/08/2026	0.48	0.49	0.46	0.47	-1.78%	596,381
07/07/2026	0.50	0.50	0.47	0.48	-1.93%	892,270
07/06/2026	0.48	0.50	0.47	0.49	-0.12%	998,485
07/02/2026	0.49	0.50	0.48	0.49	+0.16%	798,472
07/01/2026	0.50	0.51	0.49	0.49	-3.39%	490,949
06/30/2026	0.51	0.51	0.49	0.51	+0.60%	745,982
06/29/2026	0.50	0.50	0.48	0.50	+4.34%	603,936
06/26/2026	0.48	0.49	0.48	0.48	-1.58%	582,912
06/25/2026	0.49	0.50	0.48	0.49	+0.80%	681,891
06/24/2026	0.49	0.51	0.48	0.48	-3.02%	969,574
06/23/2026	0.50	0.51	0.50	0.50	-2.52%	745,057
06/22/2026	0.53	0.54	0.51	0.51	-2.58%	804,326
06/18/2026	0.54	0.56	0.53	0.53	-0.92%	759,891
06/17/2026	0.55	0.57	0.53	0.53	-2.91%	851,695
06/16/2026	0.54	0.56	0.54	0.55	-0.49%	544,071
06/15/2026	0.55	0.56	0.55	0.55	+3.19%	743,454
06/12/2026	0.54	0.55	0.52	0.53	+3.64%	924,998
06/11/2026	0.50	0.52	0.49	0.51	+7.15%	737,155
06/10/2026	0.51	0.51	0.48	0.48	-4.00%	1,034,068
06/09/2026	0.53	0.55	0.49	0.50	-5.70%	945,823
06/08/2026	0.49	0.54	0.48	0.53	+8.49%	1,058,233
06/05/2026	0.52	0.52	0.47	0.49	-5.93%	1,910,594
06/04/2026	0.55	0.55	0.51	0.52	-4.68%	1,758,339
06/03/2026	0.57	0.57	0.55	0.55	-5.02%	864,009
06/02/2026	0.56	0.59	0.56	0.57	+0.28%	898,768
06/01/2026	0.57	0.58	0.56	0.57	+1.87%	1,007,083
05/29/2026	0.57	0.58	0.56	0.56	-1.90%	678,209
05/28/2026	0.55	0.58	0.55	0.57	+2.91%	803,138
05/27/2026	0.56	0.57	0.55	0.56	-0.70%	931,195
05/26/2026	0.57	0.59	0.56	0.56	-2.13%	1,356,458
05/22/2026	0.58	0.59	0.57	0.57	+0.25%	574,488
05/21/2026	0.56	0.58	0.56	0.57	+0.49%	725,706
05/20/2026	0.56	0.58	0.55	0.57	+3.61%	580,820
05/19/2026	0.56	0.57	0.54	0.55	-4.74%	860,774
05/18/2026	0.60	0.60	0.56	0.58	-3.58%	1,406,855
05/15/2026	0.60	0.62	0.59	0.60	-3.93%	1,328,554
05/14/2026	0.63	0.63	0.61	0.62	-1.52%	1,576,232
05/13/2026	0.63	0.66	0.62	0.63	+0.16%	1,545,853
05/12/2026	0.67	0.68	0.63	0.63	-8.00%	1,350,729
05/12/2026	-$0.04 Earnings
05/11/2026	0.66	0.69	0.65	0.69	+3.02%	1,110,863
05/08/2026	0.67	0.68	0.65	0.66	+0.74%	740,967
05/07/2026	0.69	0.72	0.66	0.66	-1.49%	1,311,107
05/06/2026	0.67	0.67	0.66	0.67	+1.53%	670,127
05/05/2026	0.66	0.68	0.65	0.66	+1.40%	564,859
05/04/2026	0.66	0.69	0.65	0.65	+0.03%	847,152
05/01/2026	0.64	0.67	0.64	0.65	+0.85%	587,771
04/30/2026	0.62	0.66	0.62	0.65	+3.20%	1,437,385
04/29/2026	0.64	0.64	0.62	0.63	-2.14%	510,951
04/28/2026	0.65	0.66	0.63	0.64	-2.47%	922,177
04/27/2026	0.67	0.68	0.65	0.66	-1.70%	1,127,654
04/24/2026	0.70	0.71	0.67	0.67	-2.01%	972,612
04/23/2026	0.71	0.72	0.67	0.68	-4.48%	903,132