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
19th Sep 2025 (Fri) 0.7602 0.7771 0.7596 0.741 31,084
18th Sep 2025 (Thu) 0.76 0.775 0.73 0.7498 55,652
17th Sep 2025 (Wed) 0.7117 0.79 0.7021 0.76 200,773
16th Sep 2025 (Tue) 0.69 0.705 0.6729 0.6881 64,111
15th Sep 2025 (Mon) 0.68 0.69 0.66 0.675 69,129
12th Sep 2025 (Fri) 0.691 0.691 0.67 0.6772 77,958
11th Sep 2025 (Thu) 0.70 0.7097 0.6911 0.691 35,715
10th Sep 2025 (Wed) 0.7085 0.71 0.69 0.6938 30,924
9th Sep 2025 (Tue) 0.693 0.71 0.6853 0.6952 46,559
8th Sep 2025 (Mon) 0.7178 0.72 0.6808 0.7171 88,812
5th Sep 2025 (Fri) 0.774 0.774 0.7017 0.7171 115,744
4th Sep 2025 (Thu) 0.7954 0.80 0.7562 0.7642 62,078
3rd Sep 2025 (Wed) 0.80 0.81 0.79 0.804 61,580
2nd Sep 2025 (Tue) 0.778 0.8156 0.773 0.8013 112,450
1st Sep 2025 (Mon) 0.77 0.7898 0.7518 0.79 63,488
29th Aug 2025 (Fri) 0.77 0.7898 0.7518 0.79 63,488
28th Aug 2025 (Thu) 0.7453 0.7754 0.7427 0.77 40,115
27th Aug 2025 (Wed) 0.744 0.7485 0.7403 0.74 10,998
26th Aug 2025 (Tue) 0.7502 0.7849 0.73 0.7511 66,607
25th Aug 2025 (Mon) 0.7501 0.769 0.7342 0.7502 100,891
22nd Aug 2025 (Fri) 0.85 0.85 0.73 0.7394 115,960
21st Aug 2025 (Thu) 0.70 0.7154 0.6843 0.715 47,318
20th Aug 2025 (Wed) 0.726 0.7473 0.68 0.7075 196,574
19th Aug 2025 (Tue) 0.7657 0.7657 0.711 0.7315 75,481
18th Aug 2025 (Mon) 0.7828 0.7972 0.7505 0.7719 67,418
15th Aug 2025 (Fri) 0.7939 0.7939 0.755 0.7878 40,784
14th Aug 2025 (Thu) 0.722 0.786 0.722 0.7859 167,307
13th Aug 2025 (Wed) 0.73 0.74 0.7132 0.73 22,317
12th Aug 2025 (Tue) 0.6961 0.719 0.6522 0.7083 60,076
11th Aug 2025 (Mon) 0.72 0.72 0.6869 0.7081 29,125
8th Aug 2025 (Fri) 0.765 0.77 0.70 0.719 117,996
7th Aug 2025 (Thu) 0.738 0.79 0.738 0.7706 90,768
6th Aug 2025 (Wed) 0.76 0.76 0.7358 0.75 62,220
5th Aug 2025 (Tue) 0.7634 0.7935 0.742 0.76 40,351
4th Aug 2025 (Mon) 0.7602 0.78 0.7372 0.7698 49,093
1st Aug 2025 (Fri) 0.7083 0.75 0.7006 0.7384 87,612
31st Jul 2025 (Thu) 0.7744 0.7838 0.7145 0.7086 69,085
30th Jul 2025 (Wed) 0.735 0.80 0.735 0.7747 24,732
29th Jul 2025 (Tue) 0.8341 0.8341 0.75 0.7558 116,275
28th Jul 2025 (Mon) 0.8068 0.8562 0.7901 0.83 117,838
25th Jul 2025 (Fri) 0.82 0.8296 0.75 0.7984 260,081
24th Jul 2025 (Thu) 0.8191 0.89 0.7911 0.8288 176,506
23rd Jul 2025 (Wed) 0.8951 0.8951 0.81 0.8201 284,996
22nd Jul 2025 (Tue) 0.9301 0.9301 0.80 0.8991 496,966
FTSE 100 Latest
Value9,216.67
Change0.00