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
10th Jul 2026 (Fri) 0.478 0.4783 0.4716 0.4723 22,605
9th Jul 2026 (Thu) 0.469 0.4827 0.4678 0.4831 30,659
8th Jul 2026 (Wed) 0.4745 0.48 0.4604 0.4702 16,125
7th Jul 2026 (Tue) 0.49 0.49 0.4721 0.4787 23,126
6th Jul 2026 (Mon) 0.4936 0.5021 0.48 0.4881 36,451
3rd Jul 2026 (Fri) 0.4879 0.4887 0.4879 0.4887 0
2nd Jul 2026 (Thu) 0.4879 0.503 0.48 0.4887 34,773
1st Jul 2026 (Wed) 0.5023 0.5042 0.4865 0.4879 25,268
30th Jun 2026 (Tue) 0.502 0.502 0.494 0.505 15,502
29th Jun 2026 (Mon) 0.488 0.499 0.48 0.502 8,821
26th Jun 2026 (Fri) 0.483 0.491 0.4788 0.4811 21,512
25th Jun 2026 (Thu) 0.4849 0.489 0.478 0.4888 5,435
24th Jun 2026 (Wed) 0.4961 0.5052 0.484 0.4849 19,877
23rd Jun 2026 (Tue) 0.50 0.51 0.4961 0.50 8,776
22nd Jun 2026 (Mon) 0.5263 0.5352 0.5061 0.5129 61,122
19th Jun 2026 (Fri) 0.5438 0.5588 0.5319 0.5265 19,228
18th Jun 2026 (Thu) 0.5438 0.5588 0.5319 0.5265 19,228
17th Jun 2026 (Wed) 0.5549 0.5665 0.5253 0.5314 24,815
16th Jun 2026 (Tue) 0.55 0.5574 0.5455 0.5473 8,077
15th Jun 2026 (Mon) 0.5554 0.5588 0.55 0.55 18,488
12th Jun 2026 (Fri) 0.532 0.545 0.5235 0.533 21,913
11th Jun 2026 (Thu) 0.4941 0.5191 0.4903 0.5143 8,240
10th Jun 2026 (Wed) 0.51 0.51 0.483 0.48 10,643
9th Jun 2026 (Tue) 0.5347 0.5498 0.4922 0.50 7,675
8th Jun 2026 (Mon) 0.49 0.5354 0.4851 0.5302 65,476
5th Jun 2026 (Fri) 0.514 0.514 0.475 0.4887 41,844
4th Jun 2026 (Thu) 0.545 0.545 0.51 0.5195 154,594
3rd Jun 2026 (Wed) 0.5661 0.5661 0.5451 0.545 30,661
2nd Jun 2026 (Tue) 0.57 0.5881 0.57 0.5738 23,859
1st Jun 2026 (Mon) 0.57 0.578 0.5608 0.5722 29,733
29th May 2026 (Fri) 0.5717 0.5721 0.556 0.5617 9,626
28th May 2026 (Thu) 0.5519 0.5749 0.5514 0.5726 24,636
27th May 2026 (Wed) 0.5639 0.5646 0.546 0.5564 49,252
26th May 2026 (Tue) 0.58 0.5897 0.5587 0.5603 49,485
25th May 2026 (Mon) 0.5793 0.5793 0.5684 0.5725 9,903
22nd May 2026 (Fri) 0.5793 0.5793 0.5684 0.5725 9,903
21st May 2026 (Thu) 0.576 0.5826 0.5641 0.5711 36,060
20th May 2026 (Wed) 0.5493 0.5755 0.549 0.5683 13,274
19th May 2026 (Tue) 0.5652 0.5652 0.5401 0.5485 9,734
18th May 2026 (Mon) 0.59 0.59 0.565 0.5758 37,966
15th May 2026 (Fri) 0.6117 0.6161 0.59 0.5972 33,909
14th May 2026 (Thu) 0.63 0.6312 0.607 0.6216 87,168
13th May 2026 (Wed) 0.6302 0.6546 0.6188 0.6312 93,099
12th May 2026 (Tue) 0.6729 0.6729 0.63 0.6302 44,467
11th May 2026 (Mon) 0.6555 0.69 0.6509 0.685 14,649
FTSE 100 Latest
Value10,497.29
Change24.84