Westwater Resources Inc (WWR) Historical Stock Data
1.03 ↑0.14 (15.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WWR is up 0.71% a day on average. There have been 19 days where Westwater Resources Inc closed green and 11 days where WWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.88 | 1.03 | ↑$0.15 (16.46%) | 0.88 | 1.08 | 3.47M |
| 2025-12-03 | 0.92 | 0.89 | ↓$0.03 (-3.09%) | 0.88 | 0.92 | 1.09M |
| 2025-12-02 | 0.85 | 0.91 | ↑$0.06 (6.66%) | 0.85 | 0.95 | 1.51M |
| 2025-12-01 | 0.99 | 0.85 | ↓$0.14 (-14.13%) | 0.85 | 1.00 | 1.48M |
| 2025-11-28 | 0.88 | 0.95 | ↑$0.07 (7.99%) | 0.88 | 0.99 | 1.39M |
| 2025-11-26 | 0.87 | 0.88 | ↑$0.01 (0.70%) | 0.84 | 0.90 | 1.48M |
| 2025-11-25 | 0.90 | 0.85 | ↓$0.05 (-5.79%) | 0.83 | 0.93 | 1.65M |
| 2025-11-24 | 0.89 | 0.90 | ↑$0.01 (1.06%) | 0.88 | 0.91 | 1.28M |
| 2025-11-21 | 0.87 | 0.88 | ↑$0.00 (0.38%) | 0.85 | 0.90 | 2.55M |
| 2025-11-20 | 1.04 | 0.88 | ↓$0.16 (-15.59%) | 0.85 | 1.05 | 4.04M |
| 2025-11-19 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.02 | 1.10 | 2.19M |
| 2025-11-18 | 0.97 | 1.02 | ↑$0.05 (5.51%) | 0.97 | 1.04 | 1.43M |
| 2025-11-17 | 0.98 | 0.97 | ↓$0.01 (-0.74%) | 0.96 | 1.04 | 1.74M |
| 2025-11-14 | 0.97 | 0.98 | ↑$0.02 (1.56%) | 0.95 | 1.06 | 2.72M |
| 2025-11-13 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 0.98 | 1.10 | 3.99M |
| 2025-11-12 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.04 | 1.13 | 1.54M |
| 2025-11-11 | 1.05 | 1.09 | ↑$0.04 (3.81%) | 1.04 | 1.13 | 2.33M |
| 2025-11-10 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.01 | 1.14 | 5.77M |
| 2025-11-07 | 1.06 | 1.23 | ↑$0.17 (16.04%) | 1.02 | 1.24 | 5.17M |
| 2025-11-06 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.09 | 1.18 | 2.75M |
| 2025-11-05 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.14 | 1.20 | 2.23M |
| 2025-11-04 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.10 | 1.24 | 5.90M |
| 2025-11-03 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.24 | 1.38 | 5.17M |
| 2025-10-31 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.35 | 1.51 | 5.62M |
| 2025-10-30 | 1.42 | 1.44 | ↑$0.02 (1.41%) | 1.36 | 1.54 | 5.50M |
| 2025-10-29 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.33 | 1.44 | 3.94M |
| 2025-10-28 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.39 | 1.56 | 5.47M |
| 2025-10-27 | 1.33 | 1.42 | ↑$0.09 (6.77%) | 1.31 | 1.54 | 11.05M |
| 2025-10-24 | 1.58 | 1.64 | ↑$0.06 (3.80%) | 1.53 | 1.67 | 5.83M |
| 2025-10-23 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.74 | 6.65M |
Create an account or log in to view more rows.
$WWR Green today if ya buy
$WWR Mindset is key
$WWR bull trap confirmed
$WWR This may be your last opportunity to buy on the cheap??
$WWR buy the fear
$WWR search and destroy bears!!
$WWR Yolo
$WWR always with good potential for a long term Hodl
$WWR im in.
$WWR There is nothing wrong with a decent pullback