-
5 DAY PERFORMANCE
-7.86% -
1 MONTH PERFORMANCE
-5.50% -
3 MONTH PERFORMANCE
+5.88% -
6 MONTH PERFORMANCE
+4.08% -
YEAR-TO-DATE PERFORMANCE
-9.72% -
1 YEAR PERFORMANCE
-23.62%
Westwater Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.51 | $0.52 (0.35%) | $0.53 | $0.51 | 81,065 | $29.64 M |
| 09/26/2024 | $0.52 | $0.52 (-0.52%) | $0.54 | $0.51 | 181,915 | $29.82 M |
| 09/25/2024 | $0.56 | $0.54 (-3.98%) | $0.56 | $0.53 | 87,931 | $30.88 M |
| 09/24/2024 | $0.55 | $0.55 (0.64%) | $0.55 | $0.54 | 205,040 | $31.79 M |
| 09/23/2024 | $0.54 | $0.55 (1.85%) | $0.55 | $0.54 | 217,335 | $31.59 M |
| 09/20/2024 | $0.52 | $0.55 (5.96%) | $0.55 | $0.52 | 246,816 | $31.56 M |
| 09/19/2024 | $0.52 | $0.53 (1.61%) | $0.53 | $0.52 | 143,222 | $30.44 M |
| 09/18/2024 | $0.54 | $0.52 (-3.56%) | $0.54 | $0.52 | 186,208 | $29.90 M |
| 09/17/2024 | $0.53 | $0.52 (-1.83%) | $0.53 | $0.52 | 219,032 | $29.82 M |
| 09/16/2024 | $0.53 | $0.51 (-4.28%) | $0.54 | $0.51 | 59,174 | $29.13 M |
| 09/13/2024 | $0.52 | $0.52 (1.59%) | $0.53 | $0.52 | 94,500 | $30.10 M |
| 09/12/2024 | $0.52 | $0.52 (0.06%) | $0.52 | $0.50 | 236,500 | $29.59 M |
| 09/11/2024 | $0.49 | $0.51 (4.92%) | $0.52 | $0.49 | 60,200 | $29.53 M |
| 09/10/2024 | $0.50 | $0.50 (-0.86%) | $0.51 | $0.49 | 106,200 | $28.48 M |
| 09/09/2024 | $0.51 | $0.50 (-1.16%) | $0.52 | $0.50 | 65,500 | $28.95 M |
| 09/06/2024 | $0.53 | $0.51 (-2.96%) | $0.53 | $0.51 | 88,638 | $29.53 M |
| 09/05/2024 | $0.52 | $0.52 (-1.43%) | $0.53 | $0.52 | 83,910 | $29.60 M |
| 09/04/2024 | $0.54 | $0.52 (-2.62%) | $0.54 | $0.51 | 124,700 | $29.92 M |
| 09/03/2024 | $0.54 | $0.53 (-1.18%) | $0.54 | $0.52 | 118,400 | $30.36 M |
| 08/30/2024 | $0.53 | $0.54 (0.94%) | $0.54 | $0.52 | 115,041 | $30.72 M |
| 08/29/2024 | $0.52 | $0.54 (3.39%) | $0.54 | $0.52 | 63,935 | $30.99 M |
| 08/28/2024 | $0.53 | $0.53 (0.58%) | $0.54 | $0.52 | 53,502 | $30.61 M |
| 08/27/2024 | $0.53 | $0.54 (1.7%) | $0.55 | $0.53 | 78,300 | $30.84 M |
| 08/26/2024 | $0.52 | $0.54 (4.33%) | $0.56 | $0.52 | 184,613 | $31.15 M |
| 08/23/2024 | $0.51 | $0.51 (0.67%) | $0.51 | $0.50 | 38,422 | $29.29 M |
| 08/22/2024 | $0.51 | $0.50 (-0.95%) | $0.53 | $0.50 | 145,109 | $28.84 M |
| 08/21/2024 | $0.51 | $0.51 (-0.22%) | $0.53 | $0.51 | 116,217 | $29.22 M |
| 08/20/2024 | $0.50 | $0.52 (4.34%) | $0.54 | $0.50 | 344,862 | $29.96 M |
| 08/19/2024 | $0.49 | $0.50 (3.71%) | $0.51 | $0.49 | 91,848 | $28.93 M |
| 08/16/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.49 | 134,200 | $28.71 M |
| 08/15/2024 | $0.50 | $0.50 (-1.31%) | $0.51 | $0.49 | 197,221 | $28.49 M |
| 08/14/2024 | $0.52 | $0.50 (-3.39%) | $0.52 | $0.49 | 79,324 | $28.97 M |
| 08/13/2024 | $0.48 | $0.52 (8.77%) | $0.52 | $0.46 | 295,000 | $29.98 M |
| 08/12/2024 | $0.50 | $0.47 (-5.01%) | $0.51 | $0.47 | 97,700 | $27.11 M |
| 08/09/2024 | $0.48 | $0.49 (2.08%) | $0.51 | $0.48 | 268,636 | $27.48 M |
| 08/08/2024 | $0.46 | $0.48 (5.47%) | $0.48 | $0.46 | 115,648 | $26.92 M |
| 08/07/2024 | $0.48 | $0.47 (-0.77%) | $0.50 | $0.47 | 111,067 | $26.60 M |
| 08/06/2024 | $0.46 | $0.48 (3.62%) | $0.48 | $0.46 | 70,300 | $26.80 M |
| 08/05/2024 | $0.47 | $0.46 (-1.91%) | $0.48 | $0.45 | 260,210 | $25.86 M |
| 08/02/2024 | $0.50 | $0.48 (-3.3%) | $0.51 | $0.48 | 253,321 | $27.12 M |
| 08/01/2024 | $0.51 | $0.51 (0%) | $0.52 | $0.51 | 70,100 | $28.60 M |
| 07/31/2024 | $0.50 | $0.51 (0.6%) | $0.52 | $0.50 | 51,982 | $28.44 M |
| 07/30/2024 | $0.54 | $0.51 (-5.34%) | $0.54 | $0.50 | 120,136 | $28.62 M |
| 07/29/2024 | $0.52 | $0.53 (1.77%) | $0.53 | $0.52 | 48,931 | $29.73 M |
| 07/26/2024 | $0.55 | $0.52 (-5.45%) | $0.55 | $0.51 | 90,588 | $29.17 M |
| 07/25/2024 | $0.52 | $0.52 (0.17%) | $0.53 | $0.51 | 88,800 | $28.94 M |
| 07/24/2024 | $0.54 | $0.52 (-2.77%) | $0.54 | $0.52 | 44,500 | $29.18 M |
| 07/23/2024 | $0.52 | $0.53 (2.31%) | $0.55 | $0.52 | 140,300 | $29.84 M |
| 07/22/2024 | $0.56 | $0.53 (-4.31%) | $0.56 | $0.52 | 217,958 | $29.79 M |
| 07/19/2024 | $0.52 | $0.52 (-0.38%) | $0.53 | $0.51 | 109,449 | $29.05 M |
| 07/18/2024 | $0.59 | $0.51 (-12.88%) | $0.59 | $0.51 | 500,271 | $28.83 M |
| 07/17/2024 | $0.53 | $0.56 (4.91%) | $0.57 | $0.53 | 537,907 | $31.18 M |
| 07/16/2024 | $0.48 | $0.52 (8.75%) | $0.53 | $0.48 | 267,180 | $29.34 M |
| 07/15/2024 | $0.48 | $0.49 (2.48%) | $0.51 | $0.48 | 139,021 | $27.53 M |
| 07/12/2024 | $0.47 | $0.49 (4.02%) | $0.49 | $0.47 | 114,118 | $27.42 M |
| 07/11/2024 | $0.48 | $0.46 (-3.56%) | $0.49 | $0.46 | 90,858 | $25.96 M |
| 07/10/2024 | $0.48 | $0.47 (-0.61%) | $0.49 | $0.46 | 80,930 | $26.48 M |
| 07/09/2024 | $0.47 | $0.47 (0%) | $0.48 | $0.46 | 67,623 | $26.36 M |
| 07/08/2024 | $0.47 | $0.47 (0.02%) | $0.48 | $0.47 | 73,466 | $26.59 M |
| 07/05/2024 | $0.47 | $0.48 (2.13%) | $0.48 | $0.47 | 65,252 | $26.92 M |
| 07/03/2024 | $0.47 | $0.48 (1.58%) | $0.48 | $0.46 | 66,737 | $26.66 M |
| 07/02/2024 | $0.47 | $0.47 (-0.4%) | $0.49 | $0.47 | 87,210 | $26.39 M |
| 07/01/2024 | $0.50 | $0.48 (-4.98%) | $0.50 | $0.47 | 91,397 | $26.65 M |