-
5 DAY PERFORMANCE
+2.80% -
1 MONTH PERFORMANCE
-19.12% -
3 MONTH PERFORMANCE
+7.84% -
6 MONTH PERFORMANCE
+14.82% -
YEAR-TO-DATE PERFORMANCE
-2.64% -
1 YEAR PERFORMANCE
-13.40%
Westwater Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.54 | $0.55 (0.44%) | $0.56 | $0.53 | 181,558 | $31.87 M |
| 11/21/2024 | $0.54 | $0.54 (0%) | $0.55 | $0.53 | 175,208 | $31.56 M |
| 11/20/2024 | $0.54 | $0.55 (0.93%) | $0.56 | $0.53 | 172,900 | $31.85 M |
| 11/19/2024 | $0.54 | $0.54 (0.45%) | $0.55 | $0.53 | 120,149 | $31.40 M |
| 11/18/2024 | $0.53 | $0.54 (1.19%) | $0.55 | $0.53 | 179,759 | $31.26 M |
| 11/15/2024 | $0.59 | $0.55 (-7.47%) | $0.59 | $0.54 | 186,824 | $31.85 M |
| 11/14/2024 | $0.57 | $0.56 (-1.75%) | $0.60 | $0.55 | 108,128 | $32.72 M |
| 11/13/2024 | $0.53 | $0.55 (2.32%) | $0.57 | $0.53 | 218,623 | $31.98 M |
| 11/12/2024 | $0.55 | $0.55 (0%) | $0.57 | $0.53 | 295,300 | $32.14 M |
| 11/11/2024 | $0.58 | $0.56 (-3.1%) | $0.58 | $0.55 | 228,434 | $32.84 M |
| 11/08/2024 | $0.59 | $0.59 (-0.49%) | $0.60 | $0.58 | 242,999 | $33.72 M |
| 11/07/2024 | $0.56 | $0.59 (4.91%) | $0.60 | $0.55 | 553,000 | $33.89 M |
| 11/06/2024 | $0.57 | $0.57 (0%) | $0.59 | $0.55 | 212,500 | $32.73 M |
| 11/05/2024 | $0.57 | $0.57 (0.14%) | $0.58 | $0.57 | 118,286 | $32.81 M |
| 11/04/2024 | $0.60 | $0.57 (-5.33%) | $0.60 | $0.55 | 358,800 | $32.62 M |
| 11/01/2024 | $0.63 | $0.62 (-2.36%) | $0.63 | $0.61 | 243,700 | $35.43 M |
| 10/31/2024 | $0.61 | $0.62 (1.64%) | $0.62 | $0.61 | 263,227 | $35.60 M |
| 10/30/2024 | $0.61 | $0.61 (0.8%) | $0.63 | $0.61 | 158,939 | $35.31 M |
| 10/29/2024 | $0.63 | $0.62 (-2.38%) | $0.63 | $0.60 | 288,835 | $35.32 M |
| 10/28/2024 | $0.60 | $0.62 (2.35%) | $0.62 | $0.60 | 280,800 | $35.32 M |
| 10/25/2024 | $0.68 | $0.61 (-10.29%) | $0.68 | $0.56 | 696,302 | $35.03 M |
| 10/24/2024 | $0.69 | $0.68 (-2.46%) | $0.70 | $0.63 | 790,997 | $38.76 M |
| 10/23/2024 | $0.61 | $0.68 (11.48%) | $0.69 | $0.59 | 2.72 M | $39.05 M |
| 10/22/2024 | $0.63 | $0.59 (-6.13%) | $0.64 | $0.55 | 1.55 M | $33.96 M |
| 10/21/2024 | $0.52 | $0.61 (17.31%) | $0.62 | $0.52 | 3.80 M | $35.03 M |
| 10/18/2024 | $0.51 | $0.52 (1.96%) | $0.52 | $0.51 | 250,400 | $29.86 M |
| 10/17/2024 | $0.52 | $0.52 (0.06%) | $0.52 | $0.51 | 93,305 | $29.73 M |
| 10/16/2024 | $0.53 | $0.52 (-1.23%) | $0.53 | $0.52 | 234,255 | $29.95 M |
| 10/15/2024 | $0.51 | $0.51 (0.72%) | $0.52 | $0.50 | 84,654 | $29.54 M |
| 10/14/2024 | $0.51 | $0.51 (0.39%) | $0.52 | $0.51 | 101,184 | $29.40 M |
| 10/11/2024 | $0.52 | $0.51 (-1.9%) | $0.52 | $0.51 | 77,012 | $29.29 M |
| 10/10/2024 | $0.52 | $0.53 (2.43%) | $0.53 | $0.51 | 103,832 | $30.29 M |
| 10/09/2024 | $0.53 | $0.52 (-2.26%) | $0.53 | $0.51 | 142,169 | $29.58 M |
| 10/08/2024 | $0.52 | $0.51 (-1.31%) | $0.52 | $0.51 | 79,200 | $29.47 M |
| 10/07/2024 | $0.52 | $0.52 (0.39%) | $0.52 | $0.52 | 213,700 | $29.92 M |
| 10/04/2024 | $0.52 | $0.51 (-1.45%) | $0.52 | $0.51 | 116,800 | $29.29 M |
| 10/03/2024 | $0.51 | $0.51 (0.02%) | $0.51 | $0.50 | 55,500 | $29.01 M |
| 10/02/2024 | $0.53 | $0.51 (-4.7%) | $0.53 | $0.51 | 129,217 | $29.01 M |
| 10/01/2024 | $0.52 | $0.51 (-2.21%) | $0.53 | $0.51 | 53,661 | $29.20 M |
| 09/30/2024 | $0.52 | $0.52 (-0.48%) | $0.52 | $0.51 | 64,147 | $29.63 M |
| 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 |