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
18th Jul 2025 (Fri) 0.772 0.89 0.74 0.89 1,650,805
17th Jul 2025 (Thu) 0.605 0.7735 0.6031 0.692 882,989
16th Jul 2025 (Wed) 0.614 0.6238 0.60 0.60 22,468
15th Jul 2025 (Tue) 0.615 0.6301 0.601 0.618 24,867
14th Jul 2025 (Mon) 0.61 0.6166 0.6008 0.613 16,584
11th Jul 2025 (Fri) 0.6101 0.6101 0.5752 0.592 46,133
10th Jul 2025 (Thu) 0.616 0.625 0.6009 0.608 26,800
9th Jul 2025 (Wed) 0.6142 0.6145 0.595 0.609 24,214
8th Jul 2025 (Tue) 0.601 0.6236 0.5926 0.60 54,940
7th Jul 2025 (Mon) 0.5969 0.61 0.5969 0.6031 19,105
4th Jul 2025 (Fri) 0.601 0.622 0.5996 0.60 12,665
3rd Jul 2025 (Thu) 0.601 0.622 0.5996 0.60 12,665
2nd Jul 2025 (Wed) 0.60 0.6136 0.5934 0.6071 16,145
1st Jul 2025 (Tue) 0.6012 0.61 0.597 0.6069 44,633
30th Jun 2025 (Mon) 0.59 0.609 0.5862 0.6012 31,258
27th Jun 2025 (Fri) 0.60 0.6058 0.588 0.6007 29,425
26th Jun 2025 (Thu) 0.575 0.6055 0.575 0.6033 28,696
25th Jun 2025 (Wed) 0.5955 0.5955 0.5642 0.5756 20,396
24th Jun 2025 (Tue) 0.592 0.6049 0.58 0.59 33,700
23rd Jun 2025 (Mon) 0.64 0.64 0.57 0.577 87,501
20th Jun 2025 (Fri) 0.64 0.64 0.593 0.6631 173,092
19th Jun 2025 (Thu) 0.585 0.635 0.585 0.60 69,126
18th Jun 2025 (Wed) 0.585 0.635 0.585 0.60 69,126
17th Jun 2025 (Tue) 0.612 0.612 0.58 0.5693 10,173
16th Jun 2025 (Mon) 0.5718 0.6189 0.5677 0.6112 41,746
13th Jun 2025 (Fri) 0.54 0.58 0.54 0.5562 36,176
12th Jun 2025 (Thu) 0.5594 0.599 0.5511 0.5949 18,127
11th Jun 2025 (Wed) 0.6001 0.6001 0.5753 0.587 24,721
10th Jun 2025 (Tue) 0.5398 0.623 0.5398 0.614 71,339
9th Jun 2025 (Mon) 0.53 0.5375 0.521 0.5354 35,040
6th Jun 2025 (Fri) 0.5148 0.5305 0.5148 0.5248 29,831
5th Jun 2025 (Thu) 0.5087 0.5118 0.499 0.507 47,492
4th Jun 2025 (Wed) 0.4735 0.5088 0.4735 0.5095 43,049
3rd Jun 2025 (Tue) 0.4768 0.48 0.4606 0.4682 24,605
2nd Jun 2025 (Mon) 0.4764 0.4817 0.4764 0.48 3,137
30th May 2025 (Fri) 0.4778 0.4839 0.47 0.4729 9,599
29th May 2025 (Thu) 0.489 0.4948 0.48 0.4849 39,822
28th May 2025 (Wed) 0.4826 0.483 0.4745 0.4745 8,612
27th May 2025 (Tue) 0.49 0.49 0.4755 0.4787 26,746
26th May 2025 (Mon) 0.4696 0.4696 0.4696 0.4696 0
24th May 2025 (Sat) 0.4878 0.50 0.4663 0.4696 102,716
23rd May 2025 (Fri) 0.4878 0.50 0.4663 0.4732 102,716
22nd May 2025 (Thu) 0.4705 0.478 0.4704 0.478 28,045
21st May 2025 (Wed) 0.4667 0.49 0.4667 0.475 38,885
20th May 2025 (Tue) 0.4799 0.4799 0.4618 0.4657 33,828
19th May 2025 (Mon) 0.4757 0.4853 0.4757 0.48 10,818
FTSE 100 Latest
Value8,992.12
Change19.48