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
28th Sep 2026 (Mon) 0.5341 0.5382 0.5187 0.5201 9,759
25th Sep 2026 (Fri) 0.5316 0.5398 0.5252 0.5253 3,410
24th Sep 2026 (Thu) 0.5289 0.5289 0.5127 0.5226 83,533
23rd Sep 2026 (Wed) 0.56 0.56 0.5292 0.53 109,169
22nd Sep 2026 (Tue) 0.5584 0.5687 0.5584 0.5652 21,639
21st Sep 2026 (Mon) 0.5442 0.5533 0.5442 0.552 3,703
18th Sep 2026 (Fri) 0.55 0.55 0.535 0.5353 3,844
17th Sep 2026 (Thu) 0.535 0.5554 0.535 0.5462 16,870
16th Sep 2026 (Wed) 0.545 0.545 0.5151 0.5164 6,175
15th Sep 2026 (Tue) 0.57 0.57 0.54 0.5412 19,464
14th Sep 2026 (Mon) 0.5649 0.5679 0.5571 0.568 31,978
11th Sep 2026 (Fri) 0.5816 0.5923 0.5616 0.562 14,509
10th Sep 2026 (Thu) 0.5798 0.588 0.57 0.5771 26,742
9th Sep 2026 (Wed) 0.6072 0.6074 0.5805 0.5841 75,368
8th Sep 2026 (Tue) 0.5899 0.62 0.5899 0.5931 118,218
7th Sep 2026 (Mon) 0.5514 0.5558 0.5436 0.5585 17,537
4th Sep 2026 (Fri) 0.5514 0.5558 0.5436 0.5585 17,537
3rd Sep 2026 (Thu) 0.58 0.59 0.5433 0.5549 74,201
2nd Sep 2026 (Wed) 0.5796 0.589 0.5695 0.5776 32,530
1st Sep 2026 (Tue) 0.5752 0.58 0.5603 0.5841 87,098
31st Aug 2026 (Mon) 0.58 0.5902 0.5721 0.5857 19,974
28th Aug 2026 (Fri) 0.5932 0.6048 0.5706 0.578 11,642
27th Aug 2026 (Thu) 0.6001 0.6122 0.5867 0.5944 30,700
26th Aug 2026 (Wed) 0.5999 0.6096 0.5759 0.6075 46,901
25th Aug 2026 (Tue) 0.5728 0.6279 0.5688 0.5992 42,131
24th Aug 2026 (Mon) 0.6002 0.605 0.5709 0.5796 20,051
21st Aug 2026 (Fri) 0.575 0.605 0.5676 0.6025 66,353
20th Aug 2026 (Thu) 0.5602 0.57 0.5501 0.5602 47,531
19th Aug 2026 (Wed) 0.567 0.5799 0.5627 0.57 13,901
18th Aug 2026 (Tue) 0.5838 0.5887 0.55 0.557 34,321
17th Aug 2026 (Mon) 0.5682 0.5965 0.5658 0.5889 78,180
14th Aug 2026 (Fri) 0.5702 0.617 0.5561 0.5655 126,724
13th Aug 2026 (Thu) 0.6299 0.645 0.5815 0.5849 128,653
12th Aug 2026 (Wed) 0.6098 0.6299 0.5889 0.63 242,614
11th Aug 2026 (Tue) 0.621 0.621 0.5676 0.6002 234,582
10th Aug 2026 (Mon) 0.6462 0.6769 0.5953 0.6224 1,099,023
7th Aug 2026 (Fri) 0.4142 0.9249 0.41 0.7672 5,007,377
6th Aug 2026 (Thu) 0.43 0.43 0.405 0.4086 20,602
5th Aug 2026 (Wed) 0.4304 0.4304 0.4188 0.4259 19,899
4th Aug 2026 (Tue) 0.44 0.45 0.4301 0.4288 13,415
3rd Aug 2026 (Mon) 0.4129 0.4397 0.4129 0.4324 10,206
31st Jul 2026 (Fri) 0.4114 0.4169 0.4031 0.4125 11,321
30th Jul 2026 (Thu) 0.402 0.409 0.3951 0.41 11,403
29th Jul 2026 (Wed) 0.4021 0.4021 0.3845 0.3911 9,024
FTSE 100 Latest
Value10,684.88
Change-10.37