Westwater Resources Inc (WWR) Historical Stock Data
0.44 ↓0.01 (-1.81%)
As of May 2, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, WWR is down -0.72% a day on average. There have been 10 days where Westwater Resources Inc closed green and 20 days where WWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 0.45 | 0.44 | ↓$0.01 (-2.22%) | 0.44 | 0.46 | 85.49K |
| 2024-05-01 | 0.44 | 0.45 | ↑$0.01 (3.01%) | 0.43 | 0.45 | 58.59K |
| 2024-04-30 | 0.44 | 0.44 | ↑$0.00 (0.89%) | 0.42 | 0.44 | 78.95K |
| 2024-04-29 | 0.45 | 0.44 | ↓$0.00 (-0.89%) | 0.43 | 0.45 | 99.11K |
| 2024-04-26 | 0.43 | 0.44 | ↑$0.01 (1.34%) | 0.43 | 0.45 | 40.11K |
| 2024-04-25 | 0.44 | 0.44 | ↓$0.00 (-1.11%) | 0.44 | 0.44 | 43.06K |
| 2024-04-24 | 0.43 | 0.44 | ↑$0.01 (2.33%) | 0.42 | 0.44 | 80.80K |
| 2024-04-23 | 0.44 | 0.43 | ↓$0.01 (-1.71%) | 0.41 | 0.44 | 146.77K |
| 2024-04-22 | 0.45 | 0.41 | ↓$0.05 (-10.44%) | 0.40 | 0.46 | 304.05K |
| 2024-04-19 | 0.45 | 0.45 | ↓$0.00 (-0.84%) | 0.44 | 0.46 | 67.43K |
| 2024-04-18 | 0.46 | 0.45 | ↓$0.01 (-2.24%) | 0.44 | 0.46 | 119.13K |
| 2024-04-17 | 0.46 | 0.46 | ↓$0.00 (-0.33%) | 0.45 | 0.47 | 179.86K |
| 2024-04-16 | 0.48 | 0.46 | ↓$0.02 (-3.40%) | 0.45 | 0.48 | 222.05K |
| 2024-04-15 | 0.47 | 0.47 | ↓$0.01 (-1.06%) | 0.46 | 0.47 | 109.29K |
| 2024-04-12 | 0.47 | 0.47 | ↓$0.01 (-1.62%) | 0.47 | 0.48 | 134.66K |
| 2024-04-11 | 0.48 | 0.48 | ↑$0.00 (0.23%) | 0.46 | 0.49 | 119.15K |
| 2024-04-10 | 0.46 | 0.47 | ↑$0.02 (3.65%) | 0.46 | 0.48 | 154.53K |
| 2024-04-09 | 0.47 | 0.46 | ↓$0.01 (-2.21%) | 0.45 | 0.48 | 334.27K |
| 2024-04-08 | 0.48 | 0.47 | ↓$0.01 (-2.08%) | 0.47 | 0.48 | 115.14K |
| 2024-04-05 | 0.48 | 0.47 | ↓$0.00 (-0.52%) | 0.47 | 0.48 | 144.91K |
| 2024-04-04 | 0.48 | 0.48 | ↓$0.00 (-0.31%) | 0.48 | 0.48 | 111.16K |
| 2024-04-03 | 0.49 | 0.48 | ↓$0.01 (-1.67%) | 0.48 | 0.49 | 117.69K |
| 2024-04-02 | 0.50 | 0.49 | ↓$0.01 (-1.78%) | 0.47 | 0.50 | 169.11K |
| 2024-04-01 | 0.51 | 0.49 | ↓$0.02 (-3.63%) | 0.48 | 0.51 | 258.54K |
| 2024-03-29 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.48 | 0.52 | 186.79K |
| 2024-03-28 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.48 | 0.52 | 179.56K |
| 2024-03-27 | 0.45 | 0.49 | ↑$0.04 (9.11%) | 0.45 | 0.52 | 245.51K |
| 2024-03-26 | 0.50 | 0.50 | ↓$0.00 (-0.20%) | 0.49 | 0.50 | 79.03K |
| 2024-03-25 | 0.51 | 0.49 | ↓$0.02 (-4.49%) | 0.49 | 0.53 | 180K |
| 2024-03-22 | 0.51 | 0.51 | ↑$0.00 (0.65%) | 0.51 | 0.53 | 139.43K |
Create an account or log in to view more rows.
$WWR beauty. Bag secured
$WWR just waiting to short this bad boy.
$WWR R-E-L-A-X Green is coming
$WWR no pain no gain
$WWR let's gooooooo
$WWR Love this stock.
Light taps
$WWR im in.
$WWR when is the casino going to reopen. I want some money
$WWR added!
$WWR we back