Westwater Resources (WWR) Historical Stock Prices

Analyze Westwater Resources (WWR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Westwater Resources (WWR) Interactive Price Chart

Interactive historical price chart showing Westwater Resources stock price movements and trends across multiple time periods.

Loading chart...

WWR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

WWR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	0.41	0.42	0.41	0.41	0.41	658.42K
Oct 23, 2026	0.40	0.42	0.40	0.41	0.41	549.96K
Oct 22, 2026	0.41	0.41	0.40	0.40	0.40	649.85K
Oct 21, 2026	0.42	0.43	0.41	0.42	0.42	429.64K
Oct 20, 2026	0.40	0.42	0.40	0.41	0.41	492.28K
Oct 19, 2026	0.41	0.42	0.40	0.41	0.41	612.28K
Oct 16, 2026	0.43	0.44	0.40	0.40	0.40	898.54K
Oct 15, 2026	0.42	0.44	0.41	0.42	0.42	715.53K
Oct 14, 2026	0.43	0.43	0.41	0.42	0.42	913.93K
Oct 13, 2026	0.43	0.44	0.42	0.44	0.44	647.08K
Oct 12, 2026	0.44	0.45	0.42	0.43	0.43	704.72K
Oct 9, 2026	0.47	0.47	0.45	0.46	0.46	570.95K
Oct 8, 2026	0.48	0.48	0.41	0.45	0.45	2.45M
Oct 7, 2026	0.48	0.50	0.47	0.47	0.47	491.98K
Oct 6, 2026	0.47	0.49	0.47	0.48	0.48	1.10M
Oct 5, 2026	0.51	0.51	0.48	0.48	0.48	960.81K
Oct 2, 2026	0.53	0.53	0.50	0.51	0.51	694.53K
Oct 1, 2026	0.52	0.53	0.50	0.52	0.52	628.89K
Sep 30, 2026	0.52	0.54	0.52	0.52	0.52	429.39K
Sep 29, 2026	0.52	0.53	0.52	0.52	0.52	513.16K
Sep 28, 2026	0.53	0.54	0.51	0.52	0.52	501.88K
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	333.40K
Sep 24, 2026	0.53	0.53	0.51	0.52	0.52	886.97K
Sep 23, 2026	0.57	0.57	0.50	0.53	0.53	718.54K
Sep 22, 2026	0.56	0.57	0.55	0.57	0.57	442.18K
Sep 21, 2026	0.55	0.55	0.54	0.55	0.55	575.79K
Sep 18, 2026	0.55	0.56	0.53	0.54	0.54	616.54K
Sep 17, 2026	0.52	0.56	0.52	0.55	0.55	800.92K
Sep 16, 2026	0.55	0.55	0.51	0.52	0.52	1.06M
Sep 15, 2026	0.57	0.58	0.54	0.54	0.54	823.76K
Sep 14, 2026	0.56	0.57	0.55	0.57	0.57	844.38K
Sep 11, 2026	0.57	0.59	0.56	0.56	0.56	556.08K
Sep 10, 2026	0.58	0.59	0.57	0.58	0.58	736.31K
Sep 9, 2026	0.60	0.61	0.58	0.58	0.58	1.01M
Sep 8, 2026	0.58	0.62	0.58	0.59	0.59	2.31M
Sep 4, 2026	0.56	0.56	0.54	0.56	0.56	589.20K
Sep 3, 2026	0.58	0.59	0.54	0.55	0.55	1.27M
Sep 2, 2026	0.59	0.59	0.57	0.58	0.58	565.61K
Sep 1, 2026	0.58	0.58	0.56	0.58	0.58	685.78K
Aug 31, 2026	0.58	0.59	0.57	0.59	0.59	759.89K
Aug 28, 2026	0.61	0.61	0.57	0.58	0.58	780.89K
Aug 27, 2026	0.61	0.61	0.59	0.59	0.59	1.02M
Aug 26, 2026	0.60	0.61	0.57	0.61	0.61	1.20M
Aug 25, 2026	0.58	0.63	0.56	0.60	0.60	2.71M
Aug 24, 2026	0.60	0.61	0.57	0.58	0.58	732.64K
Aug 21, 2026	0.56	0.60	0.56	0.60	0.60	2.07M
Aug 20, 2026	0.57	0.57	0.55	0.56	0.56	798.19K
Aug 19, 2026	0.58	0.58	0.56	0.57	0.57	857.21K
Aug 18, 2026	0.59	0.59	0.55	0.56	0.56	1.37M
Aug 17, 2026	0.57	0.60	0.57	0.59	0.59	1.89M

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Westwater Resources (WWR) Interactive Price Chart

WWR Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics