Westwater Resources

WWR
🏛️ usa →
1.01
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.07 1.15 1.00 1.01 7.4M
2025-09-25 1.00 1.14 0.96 1.00 10.2M
2025-09-24 0.87 1.10 0.85 1.00 19.9M
2025-09-23 0.86 0.89 0.80 0.81 2.8M
2025-09-22 0.77 0.86 0.75 0.83 3.2M
2025-09-19 0.76 0.78 0.74 0.74 1.0M
2025-09-18 0.76 0.78 0.73 0.75 1.3M
2025-09-17 0.71 0.79 0.70 0.76 3.5M
2025-09-16 0.69 0.71 0.67 0.69 1.6M
2025-09-15 0.68 0.69 0.66 0.68 1.0M
2025-09-12 0.70 0.71 0.67 0.68 1.3M
2025-09-11 0.69 0.71 0.69 0.69 0.5M
2025-09-10 0.71 0.72 0.69 0.69 0.5M
2025-09-09 0.68 0.71 0.68 0.70 0.9M
2025-09-08 0.73 0.74 0.68 0.72 1.4M
2025-09-05 0.78 0.79 0.70 0.72 1.7M
2025-09-04 0.80 0.81 0.75 0.76 1.0M
2025-09-03 0.81 0.81 0.79 0.80 0.6M
2025-09-02 0.79 0.82 0.77 0.80 1.7M
2025-08-29 0.78 0.79 0.75 0.79 1.3M
2025-08-28 0.76 0.78 0.74 0.77 0.5M
2025-08-27 0.75 0.76 0.74 0.74 0.4M
2025-08-26 0.75 0.79 0.73 0.75 1.2M
2025-08-25 0.76 0.77 0.73 0.75 0.9M
2025-08-22 0.83 0.85 0.73 0.74 2.0M
2025-08-21 0.70 0.72 0.68 0.72 0.7M
2025-08-20 0.73 0.75 0.68 0.71 1.6M
2025-08-19 0.77 0.77 0.71 0.73 1.2M
2025-08-18 0.80 0.81 0.75 0.77 1.2M
2025-08-15 0.81 0.83 0.75 0.79 1.1M
2025-08-14 0.74 0.79 0.72 0.79 2.2M
2025-08-13 0.73 0.74 0.71 0.73 0.7M
2025-08-12 0.70 0.72 0.65 0.71 1.3M
2025-08-11 0.71 0.72 0.68 0.71 0.9M
2025-08-08 0.77 0.78 0.70 0.72 1.5M
2025-08-07 0.73 0.79 0.73 0.77 1.1M
2025-08-06 0.75 0.77 0.74 0.75 0.6M
2025-08-05 0.77 0.80 0.74 0.76 0.8M
2025-08-04 0.76 0.78 0.74 0.77 0.6M
2025-08-01 0.70 0.75 0.70 0.74 0.9M
2025-07-31 0.78 0.79 0.71 0.71 1.4M
2025-07-30 0.74 0.80 0.73 0.78 1.0M
2025-07-29 0.83 0.84 0.75 0.76 1.4M
2025-07-28 0.80 0.86 0.79 0.83 1.8M
2025-07-25 0.83 0.84 0.75 0.80 3.0M
2025-07-24 0.81 0.89 0.79 0.83 3.1M
2025-07-23 0.90 0.90 0.81 0.82 2.8M
2025-07-22 0.95 0.97 0.80 0.90 5.7M
2025-07-21 1.03 1.04 0.92 0.98 10.8M
2025-07-18 0.79 0.89 0.74 0.89 17.2M
2025-07-17 0.61 0.78 0.60 0.69 13.5M
2025-07-16 0.61 0.63 0.60 0.60 0.5M
2025-07-15 0.62 0.64 0.60 0.62 0.6M
2025-07-14 0.60 0.62 0.60 0.61 0.3M
2025-07-11 0.62 0.62 0.57 0.59 0.6M
2025-07-10 0.60 0.63 0.60 0.61 0.5M
2025-07-09 0.63 0.63 0.60 0.61 0.3M
2025-07-08 0.61 0.62 0.59 0.60 0.6M
2025-07-07 0.60 0.61 0.60 0.60 0.3M
2025-07-03 0.61 0.63 0.60 0.60 0.3M
2025-07-02 0.61 0.62 0.59 0.61 0.3M
2025-07-01 0.60 0.61 0.60 0.61 0.3M
2025-06-30 0.61 0.61 0.59 0.60 0.5M
2025-06-27 0.60 0.61 0.59 0.60 0.3M
2025-06-26 0.57 0.61 0.57 0.60 0.5M
2025-06-25 0.60 0.60 0.56 0.58 0.4M
2025-06-24 0.59 0.61 0.58 0.59 0.6M
2025-06-23 0.65 0.65 0.56 0.58 1.2M
2025-06-20 0.64 0.66 0.59 0.66 2.6M
2025-06-18 0.59 0.64 0.58 0.60 1.0M
2025-06-17 0.61 0.62 0.57 0.57 0.3M
2025-06-16 0.57 0.62 0.55 0.61 0.8M
2025-06-13 0.55 0.59 0.54 0.56 0.5M
2025-06-12 0.57 0.60 0.54 0.60 0.4M
2025-06-11 0.61 0.62 0.58 0.59 0.6M
2025-06-10 0.54 0.63 0.54 0.61 1.0M
2025-06-09 0.53 0.54 0.52 0.54 0.6M
2025-06-06 0.51 0.54 0.51 0.53 0.7M
2025-06-05 0.51 0.52 0.50 0.51 0.7M
2025-06-04 0.47 0.51 0.47 0.51 0.4M
2025-06-03 0.48 0.49 0.46 0.47 0.5M
2025-06-02 0.48 0.48 0.47 0.48 0.1M
2025-05-30 0.49 0.49 0.47 0.47 0.3M
2025-05-29 0.48 0.50 0.47 0.49 0.6M
2025-05-28 0.48 0.49 0.48 0.48 0.2M
2025-05-27 0.49 0.49 0.47 0.48 0.5M
2025-05-23 0.49 0.51 0.47 0.47 1.1M
2025-05-22 0.48 0.48 0.46 0.48 0.3M
2025-05-21 0.46 0.50 0.45 0.48 0.8M
2025-05-20 0.48 0.49 0.45 0.46 0.6M
2025-05-19 0.48 0.49 0.48 0.48 0.4M
2025-05-16 0.48 0.49 0.48 0.48 0.4M
2025-05-15 0.48 0.49 0.45 0.48 0.4M
2025-05-14 0.48 0.49 0.47 0.47 0.4M
2025-05-13 0.49 0.51 0.48 0.49 0.8M
2025-05-12 0.53 0.53 0.48 0.49 1.1M
2025-05-09 0.51 0.53 0.51 0.52 0.3M
2025-05-08 0.50 0.52 0.50 0.52 0.6M
2025-05-07 0.52 0.52 0.49 0.50 1.3M
2025-05-06 0.49 0.49 0.48 0.48 0.3M
2025-05-05 0.50 0.50 0.48 0.49 0.4M
2025-05-02 0.49 0.49 0.48 0.49 0.3M
2025-05-01 0.49 0.50 0.48 0.49 0.5M
2025-04-30 0.50 0.50 0.48 0.49 0.5M
2025-04-29 0.50 0.51 0.50 0.50 0.4M
2025-04-28 0.52 0.52 0.49 0.51 0.3M
2025-04-25 0.52 0.53 0.49 0.50 0.8M
2025-04-24 0.52 0.56 0.51 0.52 1.2M
2025-04-23 0.50 0.53 0.50 0.52 0.4M
2025-04-22 0.50 0.53 0.50 0.50 0.3M
2025-04-21 0.55 0.58 0.49 0.51 0.9M
2025-04-17 0.62 0.63 0.54 0.55 2.3M
2025-04-16 0.54 0.63 0.54 0.60 4.9M
2025-04-15 0.56 0.58 0.52 0.54 0.5M
2025-04-14 0.56 0.58 0.53 0.55 0.6M
2025-04-11 0.54 0.54 0.52 0.54 0.3M
2025-04-10 0.53 0.54 0.51 0.52 0.3M
2025-04-09 0.50 0.53 0.50 0.52 0.4M
2025-04-08 0.50 0.54 0.45 0.48 1.5M
2025-04-07 0.50 0.54 0.48 0.51 0.8M
2025-04-04 0.53 0.57 0.49 0.52 0.6M
2025-04-03 0.56 0.57 0.53 0.54 0.3M
2025-04-02 0.58 0.59 0.56 0.56 0.3M
2025-04-01 0.57 0.61 0.54 0.57 1.4M
2025-03-31 0.59 0.59 0.53 0.55 0.3M
2025-03-28 0.56 0.57 0.53 0.55 0.4M
2025-03-27 0.57 0.57 0.55 0.56 0.2M
2025-03-26 0.61 0.61 0.56 0.56 0.4M
2025-03-25 0.61 0.62 0.59 0.60 0.3M
2025-03-24 0.62 0.64 0.61 0.62 0.8M
2025-03-21 0.59 0.63 0.55 0.61 1.1M
2025-03-20 0.63 0.65 0.61 0.63 0.3M
2025-03-19 0.62 0.64 0.61 0.63 0.3M
2025-03-18 0.65 0.66 0.60 0.61 0.5M
2025-03-17 0.63 0.66 0.60 0.65 0.5M
2025-03-14 0.60 0.66 0.60 0.63 0.5M
2025-03-13 0.64 0.64 0.56 0.60 1.0M
2025-03-12 0.66 0.69 0.61 0.64 0.8M
2025-03-11 0.60 0.64 0.58 0.62 1.2M
2025-03-10 0.63 0.63 0.56 0.57 0.5M
2025-03-07 0.67 0.68 0.60 0.63 0.7M
2025-03-06 0.68 0.70 0.64 0.67 0.4M
2025-03-05 0.70 0.70 0.66 0.68 0.6M
2025-03-04 0.65 0.66 0.63 0.65 0.4M
2025-03-03 0.70 0.72 0.60 0.65 0.6M
2025-02-28 0.75 0.76 0.58 0.72 1.4M
2025-02-27 0.78 0.78 0.73 0.75 0.2M
2025-02-26 0.74 0.79 0.74 0.76 0.2M
2025-02-25 0.80 0.80 0.71 0.75 0.4M
2025-02-24 0.85 0.85 0.75 0.79 0.9M
2025-02-21 0.87 0.88 0.84 0.85 0.3M
2025-02-20 0.87 0.87 0.84 0.86 0.3M
2025-02-19 0.88 0.91 0.86 0.87 0.4M
2025-02-18 0.85 0.90 0.85 0.88 1.0M
2025-02-14 0.90 0.91 0.81 0.85 1.1M
2025-02-13 0.93 0.94 0.88 0.89 0.8M
2025-02-12 0.92 0.97 0.89 0.94 0.8M
2025-02-11 0.97 1.12 0.87 0.89 2.1M
2025-02-10 1.06 1.06 0.94 0.96 1.2M
2025-02-07 0.85 1.09 0.85 1.03 2.1M
2025-02-06 0.90 0.90 0.84 0.85 0.5M
2025-02-05 0.91 0.91 0.88 0.90 0.5M
2025-02-04 0.94 0.94 0.88 0.90 1.5M
2025-02-03 0.90 0.94 0.86 0.92 0.3M
2025-01-31 0.99 0.99 0.90 0.94 0.4M
2025-01-30 0.98 1.00 0.95 0.98 0.6M
2025-01-29 0.92 1.00 0.88 0.96 0.4M
2025-01-28 1.06 1.08 0.85 0.93 1.6M
2025-01-27 1.12 1.14 0.99 1.04 1.3M
2025-01-24 1.10 1.32 1.07 1.16 2.8M
2025-01-23 0.87 1.13 0.86 1.09 3.2M
2025-01-22 0.78 0.87 0.77 0.85 0.4M
2025-01-21 0.80 0.81 0.76 0.79 0.4M
2025-01-17 0.81 0.81 0.78 0.79 0.4M
2025-01-16 0.78 0.78 0.75 0.77 0.4M
2025-01-15 0.79 0.79 0.76 0.77 0.3M
2025-01-14 0.80 0.80 0.75 0.76 0.3M
2025-01-13 0.80 0.82 0.76 0.80 0.4M
2025-01-10 0.85 0.87 0.79 0.81 0.9M
2025-01-08 0.85 0.87 0.81 0.84 1.1M
2025-01-07 0.83 0.84 0.78 0.81 0.6M
2025-01-06 0.83 0.84 0.66 0.80 1.1M
2025-01-03 0.80 0.89 0.75 0.81 0.9M
2025-01-02 0.75 0.83 0.72 0.80 1.0M