Westwater Resources, Inc. (WWR)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.4390

-0.0010

(-0.23%)

At close: 04:00PM EDT

0.4486

+0.01

(+2.19%)

After hours:

07:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.4400	0.4400	0.4314	0.4390	0.4390	68,839
May 02, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	86,700
May 01, 2024	0.4400	0.4500	0.4300	0.4500	0.4500	58,600
Apr 30, 2024	0.4400	0.4400	0.4200	0.4400	0.4400	79,400
Apr 29, 2024	0.4500	0.4500	0.4300	0.4400	0.4400	100,100
Apr 26, 2024	0.4300	0.4500	0.4300	0.4400	0.4400	40,700
Apr 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	43,100
Apr 24, 2024	0.4300	0.4400	0.4200	0.4400	0.4400	83,800
Apr 23, 2024	0.4400	0.4400	0.4100	0.4300	0.4300	146,800
Apr 22, 2024	0.4500	0.4600	0.4000	0.4100	0.4100	315,400
Apr 19, 2024	0.4500	0.4600	0.4400	0.4500	0.4500	69,700
Apr 18, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	122,300
Apr 17, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	181,900
Apr 16, 2024	0.4800	0.4800	0.4500	0.4600	0.4600	222,000
Apr 15, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	109,300
Apr 12, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	134,700
Apr 11, 2024	0.4800	0.4900	0.4600	0.4800	0.4800	120,500
Apr 10, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	154,500
Apr 09, 2024	0.4700	0.4800	0.4500	0.4600	0.4600	334,300
Apr 08, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	116,300
Apr 05, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	145,200
Apr 04, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	112,300
Apr 03, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	120,400
Apr 02, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	169,300
Apr 01, 2024	0.5100	0.5100	0.4800	0.4900	0.4900	263,100
Mar 28, 2024	0.4900	0.5200	0.4800	0.4900	0.4900	186,600
Mar 27, 2024	0.4500	0.5200	0.4500	0.4900	0.4900	245,500
Mar 26, 2024	0.5000	0.5000	0.4900	0.5000	0.5000	80,000
Mar 25, 2024	0.5100	0.5300	0.4900	0.4900	0.4900	181,900
Mar 22, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	140,000
Mar 21, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	123,000
Mar 20, 2024	0.5200	0.5600	0.5100	0.5300	0.5300	519,100
Mar 19, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	281,500
Mar 18, 2024	0.4800	0.5000	0.4700	0.4800	0.4800	228,100
Mar 15, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	192,100
Mar 14, 2024	0.5000	0.5000	0.4600	0.4700	0.4700	211,200
Mar 13, 2024	0.4800	0.5000	0.4800	0.4800	0.4800	198,800
Mar 12, 2024	0.5000	0.5200	0.4700	0.4800	0.4800	442,500
Mar 11, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	297,700
Mar 08, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	147,000
Mar 07, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	132,900
Mar 06, 2024	0.5100	0.5200	0.4900	0.5000	0.5000	231,400
Mar 05, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	168,700
Mar 04, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	254,800
Mar 01, 2024	0.5100	0.5300	0.5100	0.5200	0.5200	156,100
Feb 29, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	230,500
Feb 28, 2024	0.5200	0.5400	0.5100	0.5400	0.5400	219,700
Feb 27, 2024	0.5000	0.5200	0.5000	0.5200	0.5200	184,400
Feb 26, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	108,200
Feb 23, 2024	0.5100	0.5300	0.5000	0.5000	0.5000	157,000
Feb 22, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	144,100
Feb 21, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	229,000
Feb 20, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	231,700
Feb 16, 2024	0.5500	0.5600	0.5300	0.5400	0.5400	242,600
Feb 15, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	126,600
Feb 14, 2024	0.5300	0.5600	0.5300	0.5400	0.5400	257,700
Feb 13, 2024	0.5300	0.5400	0.5100	0.5200	0.5200	149,200
Feb 12, 2024	0.5300	0.5500	0.5100	0.5400	0.5400	284,300
Feb 09, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	417,800
Feb 08, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	243,600
Feb 07, 2024	0.5400	0.5400	0.5100	0.5200	0.5200	262,500
Feb 06, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	256,700
Feb 05, 2024	0.5000	0.6000	0.5000	0.5600	0.5600	910,300
Feb 02, 2024	0.5100	0.5100	0.4900	0.5100	0.5100	122,100
Feb 01, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	171,100
Jan 31, 2024	0.5000	0.5200	0.4900	0.4900	0.4900	103,000
Jan 30, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	112,600
Jan 29, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	168,500
Jan 26, 2024	0.4900	0.5200	0.4900	0.5100	0.5100	127,900
Jan 25, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	130,100
Jan 24, 2024	0.5000	0.5200	0.4800	0.4800	0.4800	157,800
Jan 23, 2024	0.4900	0.5300	0.4800	0.5000	0.5000	275,900
Jan 22, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	323,700
Jan 19, 2024	0.5100	0.5300	0.5000	0.5100	0.5100	121,500
Jan 18, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	147,500
Jan 17, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	174,600
Jan 16, 2024	0.5400	0.5500	0.5300	0.5300	0.5300	176,600
Jan 12, 2024	0.5600	0.5700	0.5400	0.5400	0.5400	145,400
Jan 11, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	159,200
Jan 10, 2024	0.5500	0.5700	0.5500	0.5600	0.5600	66,000
Jan 09, 2024	0.5600	0.5600	0.5400	0.5500	0.5500	165,700
Jan 08, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	91,000
Jan 05, 2024	0.5900	0.5900	0.5500	0.5600	0.5600	270,700
Jan 04, 2024	0.5700	0.5900	0.5600	0.5700	0.5700	109,100
Jan 03, 2024	0.5900	0.6000	0.5600	0.5700	0.5700	326,900
Jan 02, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	311,600
Dec 29, 2023	0.5700	0.5800	0.5400	0.5600	0.5600	597,400
Dec 28, 2023	0.5700	0.5900	0.5700	0.5700	0.5700	223,000
Dec 27, 2023	0.6000	0.6100	0.5700	0.5800	0.5800	413,400
Dec 26, 2023	0.5900	0.6100	0.5900	0.6000	0.6000	215,000
Dec 22, 2023	0.6000	0.6100	0.5700	0.6000	0.6000	130,700
Dec 21, 2023	0.6000	0.6200	0.5800	0.5800	0.5800	321,700
Dec 20, 2023	0.5800	0.5900	0.5700	0.5800	0.5800	203,900
Dec 19, 2023	0.5900	0.6100	0.5800	0.5800	0.5800	267,500
Dec 18, 2023	0.6300	0.6600	0.5800	0.6000	0.6000	874,300
Dec 15, 2023	0.6600	0.7600	0.6400	0.6400	0.6400	198,400
Dec 14, 2023	0.7500	0.7800	0.6600	0.7000	0.7000	554,000
Dec 13, 2023	0.6200	0.7400	0.6200	0.7200	0.7200	698,300
Dec 12, 2023	0.6000	0.6500	0.6000	0.6200	0.6200	214,300
Dec 11, 2023	0.6100	0.6200	0.6000	0.6100	0.6100	153,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,907.07+2,298.59(+2.72%)

Westwater Resources, Inc. (WWR)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,907.07
+2,298.59(+2.72%)