NYSE:WWR | Historical Stock Price | WESTWATER RESOURCES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-01-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.38$4.50$53.25$630.33$7,461.52$88,326.001998-01-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.11$2.11101,400——
2019-12-30$2.17$2.1779,400——
2019-12-27$2.19$2.19133,700——
2019-12-26$2.17$2.1768,000——
2019-12-24$2.19$2.1947,100——
2019-12-23$2.12$2.12113,500——
2019-12-20$2.20$2.20133,300——
2019-12-19$2.34$2.34199,100——
2019-12-18$2.21$2.2157,500——
2019-12-17$2.21$2.2183,700——
2019-12-16$2.11$2.1185,500——
2019-12-13$2.20$2.2083,400——
2019-12-12$2.25$2.2562,600——
2019-12-11$2.37$2.3783,600——
2019-12-10$2.36$2.36172,100——
2019-12-09$2.36$2.36106,600——
2019-12-06$2.46$2.46141,000——
2019-12-05$2.60$2.60363,600——
2019-12-04$2.51$2.5158,100——
2019-12-03$2.51$2.5154,100——
2019-12-02$2.53$2.5365,600——
2019-11-29$2.59$2.5914,300——
2019-11-27$2.57$2.57115,100——
2019-11-26$2.71$2.7156,300——
2019-11-25$2.80$2.8036,800——
2019-11-22$2.76$2.7669,300——
2019-11-21$2.84$2.84345,700——
2019-11-20$3.01$3.01188,100——
2019-11-19$2.79$2.7933,400——
2019-11-18$2.78$2.7852,300——
2019-11-15$2.81$2.8117,200——
2019-11-14$2.82$2.8239,800——
2019-11-13$2.88$2.88129,900——
2019-11-12$2.90$2.9053,000——
2019-11-11$2.89$2.8938,100——
2019-11-08$2.89$2.8983,200——
2019-11-07$2.97$2.9765,400——
2019-11-06$2.96$2.9651,400——
2019-11-05$3.04$3.0475,300——
2019-11-04$2.98$2.98105,600——
2019-11-01$3.16$3.16110,900——
2019-10-31$2.93$2.9340,000——
2019-10-30$2.98$2.9894,200——
2019-10-29$2.87$2.87300,400——
2019-10-28$3.05$3.05158,100——
2019-10-25$3.24$3.24257,900——
2019-10-24$3.41$3.41102,500——
2019-10-23$3.57$3.57199,700——
2019-10-22$3.46$3.46209,000——
2019-10-21$3.63$3.63415,400——
2019-10-18$3.53$3.53687,400——
2019-10-17$3.45$3.451,067,100——
2019-10-16$3.83$3.832,044,400——
2019-10-15$4.85$4.8530,263,100——
2019-10-14$2.91$2.91329,300——
2019-10-11$2.50$2.5079,400——
2019-10-10$2.53$2.53151,800——
2019-10-09$2.69$2.69147,500——
2019-10-08$2.70$2.7093,200——
2019-10-07$2.85$2.8560,300——
2019-10-04$2.85$2.85122,400——
2019-10-03$3.08$3.0867,200——
2019-10-02$3.28$3.2879,000——
2019-10-01$3.31$3.3115,200——
2019-09-30$3.48$3.4856,500——
2019-09-27$3.35$3.359,100——
2019-09-26$3.45$3.4514,300——
2019-09-25$3.54$3.5426,600——
2019-09-24$3.55$3.5516,600——
2019-09-23$3.52$3.5244,100——
2019-09-20$3.37$3.3798,900——
2019-09-19$3.79$3.791,269,800——
2019-09-18$3.10$3.1018,900——
2019-09-17$3.20$3.207,200——
2019-09-16$3.05$3.0546,100——
2019-09-13$3.18$3.1819,100——
2019-09-12$3.08$3.0813,800——
2019-09-11$3.16$3.1611,400——
2019-09-10$3.13$3.1376,500——
2019-09-09$3.10$3.1028,600——
2019-09-06$3.01$3.0133,300——
2019-09-05$3.02$3.02154,900——
2019-09-04$2.82$2.8241,200——
2019-09-03$2.83$2.8315,300——
2019-08-30$2.91$2.9115,900——
2019-08-29$2.85$2.8551,000——
2019-08-28$2.75$2.7530,700——
2019-08-27$2.64$2.6444,100——
2019-08-26$2.77$2.7735,300——
2019-08-23$2.84$2.8488,700——
2019-08-22$3.19$3.1964,500——
2019-08-21$2.92$2.9257,500——
2019-08-20$3.29$3.29167,600——
2019-08-19$2.90$2.905,500——
2019-08-16$3.09$3.0926,400——
2019-08-15$2.85$2.8529,000——
2019-08-14$3.16$3.1653,900——
2019-08-13$3.06$3.0663,900——
2019-08-12$3.30$3.3026,200——
2019-08-09$3.04$3.0469,800——
2019-08-08$3.95$3.95288,500——
2019-08-07$3.39$3.3921,600——
2019-08-06$2.95$2.9535,400——
2019-08-05$3.33$3.3317,400——
2019-08-02$3.19$3.1935,800——
2019-08-01$3.49$3.4927,000——
2019-07-31$3.70$3.7030,100——
2019-07-30$3.85$3.8548,600——
2019-07-29$3.85$3.8518,700——
2019-07-26$3.90$3.9027,300——
2019-07-25$3.85$3.8539,700——
2019-07-24$4.00$4.0036,900——
2019-07-23$4.21$4.2119,100——
2019-07-22$4.22$4.2222,700——
2019-07-19$4.79$4.7911,500——
2019-07-18$4.65$4.658,000——
2019-07-17$4.59$4.597,600——
2019-07-16$4.63$4.6312,600——
2019-07-15$4.71$4.7129,500——
2019-07-12$5.01$5.0118,800——
2019-07-11$5.06$5.0612,700——
2019-07-10$5.30$5.3099,300——
2019-07-09$5.50$5.5046,100——
2019-07-08$5.70$5.7016,300——
2019-07-05$5.90$5.906,800——
2019-07-03$5.60$5.6023,600——
2019-07-02$5.78$5.7816,200——
2019-07-01$5.61$5.6110,600——
2019-06-28$5.85$5.8512,100——
2019-06-27$6.43$6.4318,100——
2019-06-26$6.19$6.1910,300——
2019-06-25$6.17$6.1710,000——
2019-06-24$6.42$6.4210,300——
2019-06-21$6.30$6.3019,600——
2019-06-20$6.49$6.497,800——
2019-06-19$6.42$6.4213,900——
2019-06-18$6.36$6.3611,000——
2019-06-17$6.99$6.998,700——
2019-06-14$6.55$6.555,000——
2019-06-13$6.99$6.9918,800——
2019-06-12$6.52$6.5222,100——
2019-06-11$6.69$6.6937,100——
2019-06-10$5.77$5.7728,100——
2019-06-07$5.70$5.7027,700——
2019-06-06$5.15$5.1539,800——
2019-06-05$5.02$5.029,100——
2019-06-04$5.60$5.6019,300——
2019-06-03$5.05$5.0528,500——
2019-05-31$5.60$5.6024,300——
2019-05-30$6.70$6.7012,800——
2019-05-29$6.84$6.8445,500——
2019-05-28$6.60$6.6038,200——
2019-05-24$5.96$5.9612,500——
2019-05-23$6.00$6.0015,700——
2019-05-22$6.01$6.01262,300——
2019-05-21$4.95$4.9588,000——
2019-05-20$3.81$3.8184,700——
2019-05-17$4.50$4.5044,400——
2019-05-16$4.99$4.9936,000——
2019-05-15$4.49$4.49176,000——
2019-05-14$4.11$4.1179,200——
2019-05-13$4.77$4.7727,300——
2019-05-10$4.75$4.7548,500——
2019-05-09$4.68$4.6862,800——
2019-05-08$5.45$5.4561,900——
2019-05-07$6.80$6.8022,400——
2019-05-06$7.00$7.0036,000——
2019-05-03$7.25$7.2539,800——
2019-05-02$7.00$7.0029,600——
2019-05-01$7.00$7.0025,500——
2019-04-30$7.00$7.0048,400——
2019-04-29$6.80$6.8047,300——
2019-04-26$7.20$7.20194,100——
2019-04-25$6.10$6.10208,500——
2019-04-24$7.00$7.00136,000——
2019-04-23$9.50$9.500——
2019-04-22$9.50$9.5030,076——
2019-04-18$9.00$9.0015,478——
2019-04-17$9.00$9.007,926——
2019-04-16$9.00$9.008,368——
2019-04-15$9.00$9.0011,224——
2019-04-12$9.00$9.0023,458——
2019-04-11$9.00$9.0011,388——
2019-04-10$8.50$8.5016,320——
2019-04-09$8.00$8.0062,268——
2019-04-08$9.00$9.0056,900——
2019-04-05$7.50$7.509,250——
2019-04-04$7.00$7.0010,978——
2019-04-03$7.00$7.004,990——
2019-04-02$7.00$7.0014,820——
2019-04-01$7.00$7.005,646——
2019-03-29$7.00$7.009,036——
2019-03-28$7.50$7.506,766——
2019-03-27$7.00$7.002,856——
2019-03-26$7.50$7.505,242——
2019-03-25$7.50$7.505,304——
2019-03-22$7.50$7.505,362——
2019-03-21$7.50$7.503,244——
2019-03-20$7.50$7.505,376——
2019-03-19$7.50$7.5012,802——
2019-03-18$7.50$7.5020,214——
2019-03-15$7.00$7.0010,882——
2019-03-14$7.50$7.505,062——
2019-03-13$7.50$7.508,980——
2019-03-12$8.00$8.0035,128——
2019-03-11$7.50$7.506,660——
2019-03-08$7.50$7.505,362——
2019-03-07$7.50$7.5020,232——
2019-03-06$7.00$7.008,296——
2019-03-05$7.00$7.009,704——
2019-03-04$7.50$7.5023,742——
2019-03-01$7.00$7.007,150——
2019-02-28$7.00$7.007,944——
2019-02-27$7.00$7.0021,036——
2019-02-26$7.00$7.006,256——
2019-02-25$7.00$7.0011,178——
2019-02-22$7.00$7.0011,806——
2019-02-21$7.00$7.0012,912——
2019-02-20$7.00$7.0018,652——
2019-02-19$7.50$7.5029,366——
2019-02-15$8.50$8.5055,448——
2019-02-14$8.50$8.5032,464——
2019-02-13$7.50$7.5016,774——
2019-02-12$7.00$7.002,884——
2019-02-11$7.00$7.007,018——
2019-02-08$6.50$6.507,274——
2019-02-07$6.50$6.509,730——
2019-02-06$7.00$7.008,062——
2019-02-05$7.00$7.0021,446——
2019-02-04$7.00$7.008,572——
2019-02-01$7.00$7.005,524——
2019-01-31$7.00$7.0016,432——
2019-01-30$7.50$7.503,422——
2019-01-29$7.00$7.007,660——
2019-01-28$7.00$7.008,802——
2019-01-25$7.00$7.009,620——
2019-01-24$7.00$7.003,134——
2019-01-23$7.00$7.0020,118——
2019-01-22$7.50$7.5010,234——
2019-01-18$7.50$7.5010,740——
2019-01-17$7.50$7.507,138——
2019-01-16$7.50$7.508,576——
2019-01-15$8.00$8.0017,462——
2019-01-14$8.00$8.0010,474——
2019-01-11$8.50$8.509,706——
2019-01-10$8.50$8.5038,938——
2019-01-09$8.50$8.504,530——
2019-01-08$8.50$8.5010,442——
2019-01-07$8.50$8.509,856——
2019-01-04$9.00$9.009,526——
2019-01-03$8.00$8.004,342——
2019-01-02$8.50$8.5012,308——