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
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
8th May 2026 (Fri) 0.6602 0.669 0.6551 0.6649 15,745
7th May 2026 (Thu) 0.6946 0.719 0.6588 0.66 78,513
6th May 2026 (Wed) 0.661 0.6744 0.656 0.67 57,872
5th May 2026 (Tue) 0.6688 0.676 0.6547 0.6599 46,126
4th May 2026 (Mon) 0.6515 0.6879 0.65 0.6508 37,369
1st May 2026 (Fri) 0.6568 0.6665 0.6496 0.6506 23,703
30th Apr 2026 (Thu) 0.6341 0.6619 0.62 0.6451 123,159
29th Apr 2026 (Wed) 0.6335 0.6359 0.6202 0.6251 8,806
28th Apr 2026 (Tue) 0.66 0.66 0.633 0.6388 53,673
27th Apr 2026 (Mon) 0.6782 0.6782 0.6515 0.655 51,223
24th Apr 2026 (Fri) 0.7001 0.705 0.6677 0.6663 59,849
23rd Apr 2026 (Thu) 0.7051 0.72 0.6768 0.68 52,133
22nd Apr 2026 (Wed) 0.6702 0.7236 0.6702 0.7119 58,819
21st Apr 2026 (Tue) 0.6802 0.6971 0.6551 0.664 50,736
20th Apr 2026 (Mon) 0.6811 0.682 0.6637 0.679 30,591
17th Apr 2026 (Fri) 0.6813 0.7283 0.6709 0.693 108,576
16th Apr 2026 (Thu) 0.70 0.70 0.652 0.6663 44,522
15th Apr 2026 (Wed) 0.6525 0.6922 0.6481 0.6813 94,528
14th Apr 2026 (Tue) 0.6364 0.6487 0.6309 0.6422 44,251
13th Apr 2026 (Mon) 0.60 0.6264 0.5998 0.6263 23,338
10th Apr 2026 (Fri) 0.6103 0.624 0.6017 0.6056 56,521
9th Apr 2026 (Thu) 0.6256 0.6266 0.601 0.6021 36,164
8th Apr 2026 (Wed) 0.67 0.67 0.619 0.6256 54,444
7th Apr 2026 (Tue) 0.625 0.625 0.6031 0.6101 31,126
6th Apr 2026 (Mon) 0.638 0.65 0.6173 0.6322 14,434
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
FTSE 100 Latest
Value10,443.47
Change11.13