Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Westwater Resou (WWR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6124 0.6452 0.6121 0.6268 85,890
2nd Apr 2026 (Thu) 0.6124 0.6452 0.6121 0.6268 85,890
1st Apr 2026 (Wed) 0.665 0.6792 0.6487 0.6523 68,138
31st Mar 2026 (Tue) 0.6002 0.6563 0.60 0.6539 100,922
30th Mar 2026 (Mon) 0.61 0.6153 0.5759 0.5819 38,737
27th Mar 2026 (Fri) 0.611 0.6124 0.597 0.603 44,036
26th Mar 2026 (Thu) 0.6429 0.6518 0.6055 0.6181 41,910
25th Mar 2026 (Wed) 0.6631 0.67 0.6354 0.645 40,989
24th Mar 2026 (Tue) 0.62 0.6603 0.62 0.6423 38,576
23rd Mar 2026 (Mon) 0.6517 0.6517 0.60 0.6246 58,815
20th Mar 2026 (Fri) 0.723 0.723 0.6301 0.6503 81,852
19th Mar 2026 (Thu) 0.708 0.7319 0.70 0.7227 63,176
18th Mar 2026 (Wed) 0.7511 0.76 0.7277 0.725 63,222
17th Mar 2026 (Tue) 0.7658 0.771 0.75 0.756 46,693
16th Mar 2026 (Mon) 0.7701 0.7727 0.75 0.76 25,134
13th Mar 2026 (Fri) 0.7811 0.7878 0.7574 0.761 62,144
12th Mar 2026 (Thu) 0.8176 0.82 0.78 0.783 96,177
11th Mar 2026 (Wed) 0.833 0.85 0.812 0.8299 23,807
10th Mar 2026 (Tue) 0.8191 0.86 0.8191 0.8216 48,092
9th Mar 2026 (Mon) 0.8001 0.81 0.77 0.7967 43,014
6th Mar 2026 (Fri) 0.81 0.8253 0.80 0.8039 57,101
5th Mar 2026 (Thu) 0.8377 0.8445 0.8064 0.824 26,337
4th Mar 2026 (Wed) 0.8291 0.848 0.80 0.84 76,236
3rd Mar 2026 (Tue) 0.8501 0.8525 0.8111 0.8229 131,222
2nd Mar 2026 (Mon) 0.8693 0.8925 0.8693 0.87 58,188
27th Feb 2026 (Fri) 0.8955 0.8955 0.8635 0.8735 74,267
26th Feb 2026 (Thu) 0.898 0.92 0.885 0.906 52,381
25th Feb 2026 (Wed) 0.866 0.94 0.866 0.94 0
24th Feb 2026 (Tue) 0.866 0.8845 0.866 0.8845 0
23rd Feb 2026 (Mon) 0.866 0.8682 0.849 0.866 29,347
20th Feb 2026 (Fri) 0.89 0.89 0.86 0.8769 55,564
19th Feb 2026 (Thu) 0.895 0.8988 0.873 0.8988 35,729
18th Feb 2026 (Wed) 0.9145 0.94 0.8835 0.8894 83,790
17th Feb 2026 (Tue) 0.92 0.9237 0.89 0.8996 57,525
16th Feb 2026 (Mon) 0.877 0.9048 0.8688 0.88 43,631
13th Feb 2026 (Fri) 0.877 0.9048 0.8688 0.88 43,631
12th Feb 2026 (Thu) 0.88 0.8882 0.8415 0.859 61,887
11th Feb 2026 (Wed) 0.93 0.93 0.8411 0.8702 93,650
10th Feb 2026 (Tue) 0.96 0.9695 0.9029 0.903 115,828
9th Feb 2026 (Mon) 0.9106 0.967 0.9023 0.96 62,548
6th Feb 2026 (Fri) 0.90 0.9413 0.89 0.9132 36,537
5th Feb 2026 (Thu) 0.915 0.9301 0.8805 0.896 151,097
FTSE 100 Latest
Value10,436.29
Change71.50