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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.93$4.931,465,700——
2020-12-30$5.31$5.312,566,600——
2020-12-29$4.95$4.953,775,900——
2020-12-28$5.27$5.272,498,700——
2020-12-24$5.37$5.372,088,700——
2020-12-23$5.51$5.519,868,500——
2020-12-22$5.82$5.827,968,600——
2020-12-21$4.94$4.943,493,400——
2020-12-18$4.84$4.842,523,000——
2020-12-17$5.09$5.095,107,700——
2020-12-16$4.58$4.582,799,600——
2020-12-15$4.70$4.702,446,900——
2020-12-14$4.85$4.851,681,600——
2020-12-11$4.97$4.972,319,600——
2020-12-10$5.35$5.352,218,500——
2020-12-09$5.20$5.203,358,900——
2020-12-08$5.42$5.425,211,500——
2020-12-07$5.86$5.864,770,800——
2020-12-04$6.17$6.173,171,500——
2020-12-03$6.15$6.152,977,500——
2020-12-02$6.20$6.203,883,800——
2020-12-01$6.42$6.4212,178,500——
2020-11-30$6.60$6.6012,373,700——
2020-11-27$5.75$5.752,229,200——
2020-11-25$5.74$5.744,518,300——
2020-11-24$5.94$5.946,817,100——
2020-11-23$6.01$6.019,831,000——
2020-11-20$6.53$6.5319,577,700——
2020-11-19$5.84$5.8421,928,800——
2020-11-18$5.09$5.0914,368,200——
2020-11-17$4.95$4.9514,333,700——
2020-11-16$6.27$6.2736,001,500——
2020-11-13$4.20$4.209,316,000——
2020-11-12$3.89$3.898,177,800——
2020-11-11$4.14$4.142,254,600——
2020-11-10$4.16$4.163,981,600——
2020-11-09$4.51$4.519,114,700——
2020-11-06$3.82$3.826,096,700——
2020-11-05$4.15$4.155,315,000——
2020-11-04$4.21$4.216,207,600——
2020-11-03$4.29$4.296,303,100——
2020-11-02$3.99$3.992,944,900——
2020-10-30$4.10$4.103,362,500——
2020-10-29$4.16$4.163,665,300——
2020-10-28$4.06$4.064,656,400——
2020-10-27$4.56$4.5610,074,200——
2020-10-26$4.77$4.7721,126,400——
2020-10-23$3.99$3.996,087,100——
2020-10-22$4.05$4.056,730,100——
2020-10-21$4.23$4.237,871,000——
2020-10-20$4.50$4.5013,358,400——
2020-10-19$4.62$4.628,518,700——
2020-10-16$5.76$5.768,399,900——
2020-10-15$6.14$6.1412,397,800——
2020-10-14$6.07$6.0710,946,200——
2020-10-13$6.00$6.0010,626,200——
2020-10-12$7.50$7.508,387,400——
2020-10-09$8.00$8.0028,753,900——
2020-10-08$7.80$7.8024,758,100——
2020-10-07$11.72$11.7235,717,900——
2020-10-06$11.80$11.80128,109,900——
2020-10-05$8.28$8.28200,582,400——
2020-10-02$4.42$4.42101,718,900——
2020-10-01$2.96$2.9629,422,600——
2020-09-30$2.51$2.515,930,100——
2020-09-29$2.30$2.3030,338,500——
2020-09-28$1.97$1.9781,898,700——
2020-09-25$1.49$1.495,680,900——
2020-09-24$1.44$1.442,674,000——
2020-09-23$1.39$1.394,863,100——
2020-09-22$1.63$1.631,034,500——
2020-09-21$1.77$1.771,028,000——
2020-09-18$1.73$1.732,386,400——
2020-09-17$1.75$1.75484,300——
2020-09-16$1.81$1.81418,500——
2020-09-15$1.81$1.811,820,700——
2020-09-14$1.81$1.813,250,500——
2020-09-11$1.71$1.71475,700——
2020-09-10$1.75$1.75386,300——
2020-09-09$1.74$1.741,114,800——
2020-09-08$1.80$1.80432,100——
2020-09-04$1.82$1.82446,400——
2020-09-03$1.87$1.87193,400——
2020-09-02$1.98$1.98477,900——
2020-09-01$2.01$2.01904,900——
2020-08-31$1.91$1.91301,500——
2020-08-28$1.85$1.85181,600——
2020-08-27$1.78$1.78203,400——
2020-08-26$1.79$1.79191,600——
2020-08-25$1.83$1.83419,000——
2020-08-24$1.84$1.841,076,100——
2020-08-21$2.15$2.151,088,900——
2020-08-20$2.26$2.2623,813,700——
2020-08-19$2.07$2.07208,900——
2020-08-18$2.07$2.07674,100——
2020-08-17$2.05$2.05365,600——
2020-08-14$2.10$2.10434,600——
2020-08-13$2.13$2.13561,700——
2020-08-12$2.07$2.07431,100——
2020-08-11$2.12$2.12602,800——
2020-08-10$2.11$2.11338,000——
2020-08-07$2.17$2.17430,400——
2020-08-06$2.29$2.29664,700——
2020-08-05$2.39$2.39675,000——
2020-08-04$2.44$2.44402,600——
2020-08-03$2.41$2.41293,700——
2020-07-31$2.35$2.35349,400——
2020-07-30$2.41$2.41411,600——
2020-07-29$2.45$2.45711,500——
2020-07-28$2.34$2.34255,900——
2020-07-27$2.40$2.40297,500——
2020-07-24$2.35$2.35317,100——
2020-07-23$2.37$2.372,958,700——
2020-07-22$2.34$2.34282,500——
2020-07-21$2.25$2.25179,700——
2020-07-20$2.35$2.35310,700——
2020-07-17$2.28$2.28154,400——
2020-07-16$2.26$2.26185,100——
2020-07-15$2.37$2.37216,100——
2020-07-14$2.33$2.33409,500——
2020-07-13$2.39$2.391,229,300——
2020-07-10$2.70$2.70619,800——
2020-07-09$2.78$2.781,741,300——
2020-07-08$2.92$2.92751,900——
2020-07-07$2.64$2.64231,100——
2020-07-06$2.71$2.711,924,600——
2020-07-02$2.29$2.29228,900——
2020-07-01$2.35$2.35965,200——
2020-06-30$2.65$2.652,757,100——
2020-06-29$2.10$2.10698,100——
2020-06-26$2.00$2.00143,800——
2020-06-25$2.09$2.09393,500——
2020-06-24$2.06$2.06324,300——
2020-06-23$2.13$2.13520,600——
2020-06-22$2.27$2.27121,800——
2020-06-19$2.27$2.27192,700——
2020-06-18$2.27$2.27191,500——
2020-06-17$2.38$2.38719,200——
2020-06-16$2.47$2.472,394,900——
2020-06-15$2.01$2.01260,300——
2020-06-12$2.03$2.03101,500——
2020-06-11$2.02$2.02510,600——
2020-06-10$2.12$2.12243,600——
2020-06-09$2.15$2.15254,200——
2020-06-08$2.19$2.19284,500——
2020-06-05$2.19$2.19468,500——
2020-06-04$2.34$2.34475,600——
2020-06-03$2.45$2.451,374,100——
2020-06-02$2.39$2.3924,810,200——
2020-06-01$2.00$2.00441,900——
2020-05-29$2.21$2.2169,900——
2020-05-28$2.26$2.2682,400——
2020-05-27$2.30$2.30138,400——
2020-05-26$2.28$2.28495,300——
2020-05-22$2.17$2.17223,100——
2020-05-21$2.01$2.01168,800——
2020-05-20$1.88$1.88132,500——
2020-05-19$1.78$1.7896,200——
2020-05-18$1.72$1.72165,700——
2020-05-15$1.54$1.5470,000——
2020-05-14$1.58$1.5847,200——
2020-05-13$1.52$1.52124,800——
2020-05-12$1.58$1.5877,500——
2020-05-11$1.43$1.43198,000——
2020-05-08$1.38$1.3882,900——
2020-05-07$1.38$1.3872,200——
2020-05-06$1.45$1.45101,900——
2020-05-05$1.41$1.41203,800——
2020-05-04$1.39$1.3968,200——
2020-05-01$1.41$1.4168,300——
2020-04-30$1.39$1.39377,500——
2020-04-29$1.48$1.48110,700——
2020-04-28$1.58$1.58144,800——
2020-04-27$1.60$1.60807,600——
2020-04-24$1.28$1.2875,200——
2020-04-23$1.24$1.24215,100——
2020-04-22$1.28$1.28251,400——
2020-04-21$1.06$1.0643,300——
2020-04-20$1.12$1.12104,400——
2020-04-17$1.11$1.11164,000——
2020-04-16$1.14$1.14190,600——
2020-04-15$1.18$1.18358,300——
2020-04-14$1.08$1.08303,900——
2020-04-13$0.99$0.9999,300——
2020-04-09$1.00$1.00267,700——
2020-04-08$0.99$0.9995,100——
2020-04-07$0.98$0.98140,300——
2020-04-06$0.99$0.99136,900——
2020-04-03$1.01$1.01934,500——
2020-04-02$0.95$0.9567,100——
2020-04-01$0.98$0.9881,900——
2020-03-31$0.97$0.9787,500——
2020-03-30$1.00$1.0094,100——
2020-03-27$1.01$1.01129,800——
2020-03-26$1.08$1.0878,800——
2020-03-25$1.15$1.15121,200——
2020-03-24$1.17$1.17143,900——
2020-03-23$1.19$1.19158,400——
2020-03-20$1.01$1.0165,600——
2020-03-19$1.02$1.0245,200——
2020-03-18$1.05$1.0577,200——
2020-03-17$1.18$1.18131,900——
2020-03-16$0.95$0.95169,300——
2020-03-13$1.09$1.0995,000——
2020-03-12$1.36$1.36193,100——
2020-03-11$1.53$1.5346,600——
2020-03-10$1.50$1.5058,800——
2020-03-09$1.60$1.60131,600——
2020-03-06$1.80$1.8035,000——
2020-03-05$1.91$1.9150,200——
2020-03-04$1.92$1.9271,600——
2020-03-03$1.79$1.7966,100——
2020-03-02$1.91$1.91165,800——
2020-02-28$1.77$1.77108,300——
2020-02-27$1.71$1.71145,600——
2020-02-26$1.78$1.7871,400——
2020-02-25$1.81$1.81193,900——
2020-02-24$1.96$1.96259,200——
2020-02-21$2.04$2.04190,700——
2020-02-20$2.10$2.10134,900——
2020-02-19$2.09$2.09240,500——
2020-02-18$2.18$2.18847,100——
2020-02-14$2.57$2.57849,000——
2020-02-13$2.38$2.38479,100——
2020-02-12$2.27$2.27679,300——
2020-02-11$2.12$2.12345,500——
2020-02-10$2.11$2.111,043,200——
2020-02-07$2.05$2.05256,600——
2020-02-06$2.05$2.05422,800——
2020-02-05$2.11$2.111,619,400——
2020-02-04$2.21$2.21620,000——
2020-02-03$2.14$2.14261,400——
2020-01-31$2.01$2.0139,600——
2020-01-30$2.02$2.0283,400——
2020-01-29$2.03$2.0378,400——
2020-01-28$2.09$2.09100,700——
2020-01-27$2.02$2.0270,300——
2020-01-24$2.06$2.06160,300——
2020-01-23$2.15$2.15175,400——
2020-01-22$2.20$2.2068,700——
2020-01-21$2.26$2.26163,900——
2020-01-17$2.20$2.20206,500——
2020-01-16$2.35$2.35103,900——
2020-01-15$2.34$2.34137,100——
2020-01-14$2.50$2.50154,400——
2020-01-13$2.46$2.46292,700——
2020-01-10$2.32$2.32100,300——
2020-01-09$2.30$2.3092,900——
2020-01-08$2.37$2.37348,200——
2020-01-07$2.27$2.2774,200——
2020-01-06$2.30$2.30186,900——
2020-01-03$2.31$2.31154,800——
2020-01-02$2.35$2.35225,300——