Free Trial

Westwater Resources (WWR) Stock Chart & Stock Price History

$0.54
-0.03 (-4.74%)
(As of 03:34 PM ET)

Westwater Resources Stock Price Performance

5 Day
Performance
+9.65%
1 Month
Performance
+10.62%
3 Month
Performance
+12.20%
6 Month
Performance
-9.51%
Year-To-Date
Performance
-2.28%
1 Year
Performance
-36.55%
Receive WWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Westwater Resources and its competitors with MarketBeat's FREE daily newsletter

WWR Stock Chart for Friday, June, 7, 2024

Westwater Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$0.60$0.57
-5.18%
$0.60$0.55184,061 shs$32.43 million
06/05/2024$0.57$0.60
+5.10%
$0.61$0.57415,883 shs$34.20 million
06/04/2024$0.57$0.57
-0.11%
$0.60$0.54264,330 shs$32.54 million
06/03/2024$0.50$0.57
+13.15%
$0.58$0.52491,724 shs$32.58 million
05/31/2024$0.48$0.50
+4.44%
$0.52$0.48242,772 shs$28.79 million
05/30/2024$0.48$0.48
+1.47%
$0.49$0.4781,278 shs$27.57 million
05/29/2024$0.48$0.48
-1.04%
$0.50$0.47180,001 shs$27.17 million
05/28/2024$0.48$0.48$0.49$0.47138,945 shs$27.45 million
05/27/2024$0.48$0.48$0.49$0.47103,500 shs$27.45 million
05/24/2024$0.47$0.48
+1.87%
$0.49$0.47103,529 shs$27.45 million
05/23/2024$0.47$0.47
-0.42%
$0.49$0.4780,882 shs$26.95 million
05/22/2024$0.48$0.47
-1.42%
$0.48$0.47127,744 shs$27.06 million
05/21/2024$0.48$0.48$0.50$0.47107,753 shs$27.45 million
05/20/2024$0.48$0.48
+0.15%
$0.51$0.47250,945 shs$27.45 million
05/17/2024$0.48$0.48
+1.01%
$0.50$0.48153,356 shs$27.45 million
05/16/2024$0.49$0.48
-2.72%
$0.50$0.47100,587 shs$27.14 million
05/15/2024$0.45$0.49
+8.80%
$0.50$0.46315,383 shs$27.90 million
05/14/2024$0.46$0.45
-2.39%
$0.49$0.42203,685 shs$25.64 million
05/13/2024$0.47$0.46
-2.00%
$0.49$0.43293,269 shs$26.27 million
05/10/2024$0.49$0.47
-4.09%
$0.49$0.46162,070 shs$26.81 million
05/09/2024$0.50$0.49
-2.41%
$0.52$0.45108,924 shs$27.95 million
05/08/2024$0.50$0.50
+0.50%
$0.51$0.4981,559 shs$28.64 million
05/07/2024$0.48$0.50
+4.88%
$0.51$0.48180,574 shs$28.50 million
05/06/2024$0.44$0.48
+8.38%
$0.49$0.44156,845 shs$27.17 million
05/03/2024$0.44$0.44$0.44$0.4368,849 shs$25.13 million
05/02/2024$0.45$0.44
-1.81%
$0.46$0.4486,190 shs$25.13 million
05/01/2024$0.44$0.45
+1.84%
$0.45$0.4358,588 shs$25.59 million
04/30/2024$0.44$0.44
-1.01%
$0.44$0.4279,420 shs$25.13 million
04/29/2024$0.44$0.44
+1.07%
$0.45$0.4399,105 shs$25.39 million
04/26/2024$0.44$0.44
+1.08%
$0.45$0.4340,358 shs$25.12 million
04/25/2024$0.44$0.44
-1.11%
$0.44$0.4442,976 shs$24.85 million
04/24/2024$0.43$0.44
+2.33%
$0.44$0.4280,730 shs$25.13 million
04/23/2024$0.41$0.43
+6.17%
$0.44$0.41145,973 shs$24.56 million
04/22/2024$0.45$0.41
-9.19%
$0.46$0.40304,177 shs$23.13 million
04/19/2024$0.45$0.45
+0.82%
$0.45$0.4471,984 shs$25.89 million
04/18/2024$0.46$0.45
-1.92%
$0.46$0.44119,848 shs$25.68 million
04/17/2024$0.46$0.46
-1.10%
$0.47$0.45179,859 shs$26.19 million
04/16/2024$0.47$0.46
-1.13%
$0.48$0.45220,270 shs$26.48 million
04/15/2024$0.47$0.47
+0.41%
$0.47$0.46109,038 shs$26.78 million
04/12/2024$0.48$0.47
-2.71%
$0.48$0.46134,659 shs$26.67 million
A New Generation of Billionaires Is About to Be Created (Ad)

On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…

Click here for details. 
04/11/2024$0.47$0.48
+1.76%
$0.49$0.46120,393 shs$27.41 million
04/10/2024$0.45$0.47
+4.11%
$0.48$0.46154,042 shs$26.94 million
04/09/2024$0.47$0.45
-3.60%
$0.48$0.45334,273 shs$25.80 million
04/08/2024$0.47$0.47
-0.95%
$0.48$0.47115,341 shs$26.76 million
04/05/2024$0.48$0.47
-1.78%
$0.48$0.47145,212 shs$26.76 million
04/04/2024$0.48$0.48
-0.68%
$0.48$0.48111,263 shs$27.25 million
04/03/2024$0.49$0.48
-1.07%
$0.49$0.48117,690 shs$27.44 million
04/02/2024$0.49$0.49
-1.32%
$0.50$0.47169,209 shs$27.73 million
04/01/2024$0.49$0.49
+0.71%
$0.51$0.48258,544 shs$28.10 million
03/29/2024$0.50$0.49
-2.00%
$0.52$0.48186,789 shs$27.90 million
03/28/2024$0.50$0.50
+0.20%
$0.52$0.48186,566 shs$28.45 million
03/27/2024$0.49$0.50
+1.09%
$0.52$0.46245,509 shs$28.39 million
03/26/2024$0.49$0.49
+1.33%
$0.50$0.4979,230 shs$28.09 million
03/25/2024$0.51$0.49
-4.49%
$0.53$0.49180,004 shs$27.72 million
03/22/2024$0.51$0.51
-0.51%
$0.53$0.51140,041 shs$28.85 million
03/21/2024$0.53$0.51
-3.14%
$0.52$0.51122,733 shs$27.95 million
03/20/2024$0.49$0.53
+8.34%
$0.56$0.51518,179 shs$28.85 million
03/19/2024$0.48$0.49
+1.12%
$0.50$0.49272,082 shs$26.63 million
03/18/2024$0.47$0.48
+2.17%
$0.50$0.47227,715 shs$26.33 million
03/15/2024$0.47$0.48
+3.09%
$0.49$0.47192,312 shs$26.32 million
03/14/2024$0.48$0.47
-2.45%
$0.50$0.46207,732 shs$25.53 million
03/13/2024$0.48$0.48
-0.58%
$0.50$0.48195,095 shs$26.17 million
03/12/2024$0.50$0.48
-3.23%
$0.52$0.47441,764 shs$26.32 million
03/11/2024$0.50$0.50
-0.78%
$0.52$0.50288,059 shs$27.20 million
03/08/2024$0.49$0.50
+1.61%
$0.51$0.50147,014 shs$27.42 million
03/07/2024$0.50$0.49
-2.46%
$0.50$0.49132,901 shs$26.98 million
03/06/2024$0.51$0.50
-0.71%
$0.52$0.49229,548 shs$27.66 million

This page (NASDAQ:WWR) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners