WWR | WESTWATER RES | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

WESTWATER RES (WWR)

NYSE

$0.41-$0.0006 (-0.15%)

Price as of Oct 23, 2026 7:30 PM EDT

$50.8M
Market Cap
-74.78%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-21.96%

Low Price$0.40

High Price$0.53
3 Months
-0.93%

Low Price$0.39

High Price$0.77
1 Year
-74.78%

Low Price$0.39

High Price$1.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.40	0.42	0.40	0.41	+4.66%	549,955
10/22/2026	0.41	0.41	0.40	0.40	-4.84%	649,852
10/21/2026	0.42	0.43	0.41	0.42	+1.29%	429,642
10/20/2026	0.40	0.42	0.40	0.41	+0.49%	492,279
10/19/2026	0.41	0.42	0.40	0.41	+1.32%	612,280
10/16/2026	0.43	0.44	0.40	0.40	-5.02%	898,539
10/15/2026	0.42	0.44	0.41	0.42	+0.71%	715,533
10/14/2026	0.43	0.43	0.42	0.42	-4.08%	913,935
10/13/2026	0.43	0.44	0.43	0.44	+0.90%	647,084
10/12/2026	0.44	0.45	0.42	0.44	-4.44%	704,547
10/09/2026	0.47	0.47	0.45	0.46	+0.13%	570,952
10/08/2026	0.48	0.48	0.42	0.45	-4.29%	2,451,321
10/07/2026	0.48	0.50	0.47	0.48	-1.90%	491,981
10/06/2026	0.47	0.49	0.47	0.48	+0.88%	1,097,451
10/05/2026	0.51	0.51	0.48	0.48	-5.68%	960,813
10/02/2026	0.53	0.53	0.50	0.51	-1.34%	694,526
10/01/2026	0.52	0.53	0.50	0.52	-0.81%	628,890
09/30/2026	0.52	0.54	0.52	0.52	+0.85%	429,390
09/29/2026	0.52	0.53	0.52	0.52	-0.87%	513,165
09/28/2026	0.53	0.54	0.51	0.52	-0.99%	501,885
09/25/2026	0.53	0.54	0.52	0.53	+0.52%	333,396
09/24/2026	0.53	0.53	0.51	0.52	-1.40%	886,966
09/23/2026	0.57	0.57	0.50	0.53	-6.23%	718,536
09/22/2026	0.56	0.57	0.55	0.57	+2.39%	442,183
09/21/2026	0.55	0.55	0.54	0.55	+3.12%	575,791
09/18/2026	0.55	0.56	0.53	0.54	-2.00%	616,542
09/17/2026	0.52	0.56	0.52	0.55	+5.77%	800,916
09/16/2026	0.55	0.55	0.51	0.52	-4.58%	1,056,578
09/15/2026	0.57	0.58	0.54	0.54	-4.72%	823,756
09/14/2026	0.56	0.57	0.55	0.57	+1.07%	844,375
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