5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-11.31%
3 MONTH PERFORMANCE
-50.06%
6 MONTH PERFORMANCE
-20.31%
YEAR-TO-DATE PERFORMANCE
-30.83%
1 YEAR PERFORMANCE
+10.39%
Westwater Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.50 | $0.49 (-2.37%) | $0.50 | $0.48 | 457,324 | $28.42 M |
| 04/29/2025 | $0.50 | $0.50 (0.28%) | $0.51 | $0.50 | 364,129 | $29.35 M |
| 04/28/2025 | $0.52 | $0.51 (-2.73%) | $0.52 | $0.49 | 296,935 | $29.61 M |
| 04/25/2025 | $0.52 | $0.50 (-3.86%) | $0.53 | $0.49 | 755,518 | $29.27 M |
| 04/24/2025 | $0.52 | $0.52 (0.02%) | $0.56 | $0.51 | 1.18 M | $30.45 M |
| 04/23/2025 | $0.50 | $0.52 (4.46%) | $0.53 | $0.50 | 356,600 | $30.57 M |
| 04/22/2025 | $0.50 | $0.50 (0.06%) | $0.53 | $0.50 | 280,900 | $29.46 M |
| 04/21/2025 | $0.55 | $0.51 (-8.12%) | $0.58 | $0.49 | 852,600 | $29.80 M |
| 04/17/2025 | $0.62 | $0.55 (-10.97%) | $0.63 | $0.54 | 2.25 M | $32.31 M |
| 04/16/2025 | $0.54 | $0.60 (10.74%) | $0.63 | $0.54 | 4.88 M | $35.12 M |
| 04/15/2025 | $0.56 | $0.54 (-3.34%) | $0.58 | $0.52 | 459,441 | $31.69 M |
| 04/14/2025 | $0.56 | $0.55 (-0.81%) | $0.58 | $0.53 | 617,631 | $32.23 M |
| 04/11/2025 | $0.54 | $0.54 (0%) | $0.54 | $0.52 | 253,300 | $31.61 M |
| 04/10/2025 | $0.53 | $0.52 (-0.96%) | $0.54 | $0.51 | 253,580 | $30.73 M |
| 04/09/2025 | $0.50 | $0.52 (3.81%) | $0.53 | $0.50 | 438,628 | $30.44 M |
| 04/08/2025 | $0.50 | $0.48 (-4.44%) | $0.54 | $0.45 | 1.48 M | $28.09 M |
| 04/07/2025 | $0.50 | $0.51 (1.45%) | $0.54 | $0.48 | 751,900 | $29.85 M |
| 04/04/2025 | $0.53 | $0.52 (-2.4%) | $0.57 | $0.49 | 645,845 | $30.28 M |
| 04/03/2025 | $0.56 | $0.54 (-3.19%) | $0.57 | $0.53 | 317,937 | $31.79 M |
| 04/02/2025 | $0.58 | $0.56 (-3.09%) | $0.59 | $0.56 | 260,436 | $32.90 M |
| 04/01/2025 | $0.57 | $0.57 (-0.14%) | $0.61 | $0.54 | 1.37 M | $33.44 M |
| 03/31/2025 | $0.59 | $0.55 (-5.94%) | $0.59 | $0.53 | 264,232 | $32.28 M |
| 03/28/2025 | $0.56 | $0.55 (-1.27%) | $0.57 | $0.53 | 442,510 | $32.34 M |
| 03/27/2025 | $0.57 | $0.56 (-2.44%) | $0.57 | $0.55 | 206,529 | $32.55 M |
| 03/26/2025 | $0.61 | $0.56 (-6.86%) | $0.61 | $0.56 | 400,945 | $32.99 M |
| 03/25/2025 | $0.61 | $0.60 (-2.41%) | $0.62 | $0.59 | 300,400 | $35.12 M |
| 03/24/2025 | $0.62 | $0.62 (-0.47%) | $0.64 | $0.61 | 828,300 | $36.15 M |
| 03/21/2025 | $0.59 | $0.61 (3.11%) | $0.63 | $0.55 | 1.11 M | $35.53 M |
| 03/20/2025 | $0.63 | $0.63 (-0.08%) | $0.65 | $0.61 | 300,320 | $37.05 M |
| 03/19/2025 | $0.62 | $0.63 (2.81%) | $0.64 | $0.61 | 309,501 | $37.08 M |
| 03/18/2025 | $0.65 | $0.61 (-6.15%) | $0.66 | $0.60 | 527,421 | $35.76 M |
| 03/17/2025 | $0.63 | $0.65 (3.15%) | $0.66 | $0.60 | 533,800 | $38.10 M |
| 03/14/2025 | $0.60 | $0.63 (4.2%) | $0.66 | $0.60 | 546,400 | $36.66 M |
| 03/13/2025 | $0.64 | $0.60 (-7.01%) | $0.64 | $0.56 | 951,428 | $34.78 M |
| 03/12/2025 | $0.66 | $0.64 (-3.45%) | $0.69 | $0.61 | 841,400 | $37.23 M |
| 03/11/2025 | $0.60 | $0.62 (3.16%) | $0.64 | $0.58 | 1.18 M | $36.23 M |
| 03/10/2025 | $0.63 | $0.57 (-10.08%) | $0.63 | $0.56 | 495,300 | $33.10 M |
| 03/07/2025 | $0.67 | $0.63 (-6.61%) | $0.68 | $0.60 | 660,042 | $36.56 M |
| 03/06/2025 | $0.68 | $0.67 (-1.92%) | $0.70 | $0.64 | 355,112 | $38.88 M |
| 03/05/2025 | $0.70 | $0.68 (-3.01%) | $0.70 | $0.66 | 625,326 | $39.67 M |
| 03/04/2025 | $0.65 | $0.65 (0%) | $0.66 | $0.63 | 400,737 | $37.98 M |
| 03/03/2025 | $0.70 | $0.65 (-7.14%) | $0.72 | $0.60 | 615,693 | $37.98 M |
| 02/28/2025 | $0.75 | $0.72 (-4.01%) | $0.76 | $0.58 | 1.42 M | $42.07 M |
| 02/27/2025 | $0.78 | $0.75 (-3.28%) | $0.78 | $0.73 | 198,900 | $44.08 M |
| 02/26/2025 | $0.74 | $0.76 (2.93%) | $0.79 | $0.74 | 179,538 | $44.51 M |
| 02/25/2025 | $0.80 | $0.75 (-5.78%) | $0.80 | $0.71 | 391,477 | $44.05 M |
| 02/24/2025 | $0.85 | $0.79 (-6.7%) | $0.85 | $0.75 | 854,665 | $46.14 M |
| 02/21/2025 | $0.87 | $0.85 (-2.21%) | $0.88 | $0.84 | 262,300 | $49.43 M |
| 02/20/2025 | $0.87 | $0.86 (-0.37%) | $0.87 | $0.84 | 332,524 | $50.52 M |
| 02/19/2025 | $0.88 | $0.87 (-1.21%) | $0.91 | $0.86 | 381,100 | $50.96 M |
| 02/18/2025 | $0.85 | $0.88 (2.49%) | $0.90 | $0.85 | 969,700 | $51.19 M |
| 02/14/2025 | $0.90 | $0.85 (-5.5%) | $0.91 | $0.81 | 1.06 M | $49.70 M |
| 02/13/2025 | $0.93 | $0.89 (-3.81%) | $0.94 | $0.88 | 786,944 | $52.07 M |
| 02/12/2025 | $0.92 | $0.94 (2.3%) | $0.97 | $0.89 | 821,000 | $54.76 M |
| 02/11/2025 | $0.97 | $0.89 (-8.09%) | $1.12 | $0.87 | 2.10 M | $52.09 M |
| 02/10/2025 | $1.06 | $0.96 (-8.98%) | $1.06 | $0.94 | 1.16 M | $56.38 M |
| 02/07/2025 | $0.85 | $1.03 (21.18%) | $1.09 | $0.85 | 2.14 M | $60.19 M |
| 02/06/2025 | $0.90 | $0.85 (-5.39%) | $0.90 | $0.84 | 543,000 | $49.61 M |
| 02/05/2025 | $0.91 | $0.90 (-0.97%) | $0.91 | $0.88 | 474,746 | $52.59 M |
| 02/04/2025 | $0.94 | $0.90 (-3.94%) | $0.94 | $0.88 | 1.45 M | $52.71 M |
| 02/03/2025 | $0.90 | $0.92 (2.64%) | $0.94 | $0.86 | 335,400 | $53.94 M |
| 01/31/2025 | $0.99 | $0.94 (-5.54%) | $0.99 | $0.90 | 405,600 | $54.65 M |
| 01/30/2025 | $0.98 | $0.98 (0.55%) | $1.00 | $0.95 | 577,400 | $57.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
