5 DAY PERFORMANCE
+27.86%
1 MONTH PERFORMANCE
-14.63%
3 MONTH PERFORMANCE
+40.99%
6 MONTH PERFORMANCE
+55.25%
YEAR-TO-DATE PERFORMANCE
+12.93%
1 YEAR PERFORMANCE
+66.67%
Westwater Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.66 | $0.64 (-2.83%) | $0.69 | $0.61 | 650,283 | $36.38 M |
| 03/11/2025 | $0.60 | $0.62 (3.16%) | $0.64 | $0.58 | 1.17 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 |
| 01/29/2025 | $0.92 | $0.96 (4.05%) | $1.00 | $0.88 | 428,006 | $56.09 M |
| 01/28/2025 | $1.06 | $0.93 (-12.26%) | $1.08 | $0.85 | 1.56 M | $54.34 M |
| 01/27/2025 | $1.12 | $1.04 (-7.14%) | $1.14 | $0.99 | 1.25 M | $60.77 M |
| 01/24/2025 | $1.10 | $1.16 (5.45%) | $1.32 | $1.07 | 2.81 M | $67.78 M |
| 01/23/2025 | $0.87 | $1.09 (25.29%) | $1.13 | $0.86 | 3.20 M | $63.69 M |
| 01/22/2025 | $0.78 | $0.85 (9.36%) | $0.87 | $0.77 | 427,000 | $49.85 M |
| 01/21/2025 | $0.80 | $0.79 (-1.25%) | $0.81 | $0.76 | 447,022 | $46.16 M |
| 01/17/2025 | $0.81 | $0.79 (-2%) | $0.81 | $0.78 | 352,000 | $46.10 M |
| 01/16/2025 | $0.78 | $0.77 (-0.86%) | $0.78 | $0.75 | 369,272 | $45.00 M |
| 01/15/2025 | $0.79 | $0.77 (-2.18%) | $0.79 | $0.76 | 304,340 | $45.02 M |
| 01/14/2025 | $0.80 | $0.76 (-4.52%) | $0.80 | $0.75 | 349,825 | $44.41 M |
| 01/13/2025 | $0.80 | $0.80 (-1.22%) | $0.82 | $0.76 | 440,800 | $46.46 M |
| 01/10/2025 | $0.85 | $0.81 (-4.47%) | $0.87 | $0.79 | 909,940 | $47.45 M |
| 01/08/2025 | $0.85 | $0.84 (-1.18%) | $0.87 | $0.81 | 1.06 M | $49.09 M |
| 01/07/2025 | $0.83 | $0.81 (-2.8%) | $0.84 | $0.78 | 613,700 | $47.42 M |
| 01/06/2025 | $0.83 | $0.80 (-3.61%) | $0.84 | $0.66 | 1.10 M | $46.75 M |
| 01/03/2025 | $0.80 | $0.81 (1.25%) | $0.89 | $0.75 | 876,115 | $47.33 M |
| 01/02/2025 | $0.75 | $0.80 (6.68%) | $0.83 | $0.72 | 967,540 | $46.75 M |
| 12/31/2024 | $0.85 | $0.71 (-16.66%) | $0.85 | $0.70 | 1.80 M | $41.40 M |
| 12/30/2024 | $0.85 | $0.86 (0.94%) | $0.92 | $0.78 | 3.13 M | $50.14 M |
| 12/27/2024 | $0.58 | $0.85 (45.55%) | $0.91 | $0.56 | 8.04 M | $49.67 M |
| 12/26/2024 | $0.60 | $0.58 (-2.52%) | $0.60 | $0.56 | 1.19 M | $33.89 M |
| 12/24/2024 | $0.50 | $0.59 (18.22%) | $0.59 | $0.50 | 1.77 M | $34.54 M |
| 12/23/2024 | $0.54 | $0.50 (-7.43%) | $0.55 | $0.49 | 665,976 | $29.21 M |
| 12/20/2024 | $0.52 | $0.53 (2.55%) | $0.53 | $0.52 | 393,675 | $30.98 M |
| 12/19/2024 | $0.54 | $0.52 (-5.09%) | $0.54 | $0.50 | 611,128 | $30.09 M |
| 12/18/2024 | $0.56 | $0.53 (-6.7%) | $0.58 | $0.53 | 925,272 | $30.68 M |
| 12/17/2024 | $0.58 | $0.55 (-4.79%) | $0.58 | $0.55 | 286,700 | $32.14 M |
| 12/16/2024 | $0.56 | $0.56 (-0.14%) | $0.57 | $0.55 | 319,801 | $32.91 M |
| 12/13/2024 | $0.56 | $0.55 (-0.91%) | $0.57 | $0.55 | 316,337 | $32.43 M |
| 12/12/2024 | $0.59 | $0.57 (-4.61%) | $0.60 | $0.56 | 418,739 | $33.16 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.
