NYSE American · WWR · stock
Westwater Resources, INC. (WWR) stock price history
Every NYSE American trading session of Westwater Resources, INC. from Jan 12, 1998 to Sep 28, 2026: 7,222 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WWR adjusted close, 1998 to 2026
- $84,120
- All time high, 2007
- $3.75
- 52 week high, $0.3800 low
- 7,222
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
WWR key facts
- Westwater Resources, INC. (WWR) closed at $0.5201 on Sep 28, 2026 on NYSE American.
- WWR's all time high close is $84,120, set on Nov 6, 2007; its all time low close is $0.3900 on Jul 29, 2026.
- WWR's 52 week range is $0.3800 to $3.75.
- WWR returned -48.5% over the year to Sep 28, 2026 and -85.1% over five years.
- Over ten years WWR returned -99%, -38.4% a year compounded.
- WWR's deepest drawdown was -100.0% from Nov 6, 2007 to Jul 29, 2026.
- DataCedar holds 7,222 daily sessions of WWR history from Jan 12, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WWR price chart, 1998 to 2026
WWR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.3% |
| 3 months | +8.4% |
| 6 months | -13.3% |
| Year to date | -32.5% |
| 1 year | -48.5% |
| 3 years | -22.4% |
| 5 years | -85.1% |
| 10 years | -99.2% |
| Since Jan 12, 1998 | -100.0% |
| Compound annual growth, 28.7 years | -34.0% |
WWR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $84,120 on Nov 6, 2007
- All time low close
- $0.3900 on Jul 29, 2026
- 52 week high
- $3.75 on Oct 14, 2025
- 52 week low
- $0.3800 on Jul 29, 2026
- Deepest drawdown
- -100.0% from Nov 6, 2007 to Jul 29, 2026, not yet recovered
- Best single session
- +185.7% on Apr 10, 2001
- Worst single session
- -60.0% on Mar 16, 2001
- Volatility, 1 year annualised
- 121.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2003, +525%
- Worst calendar year
- 2008, -94%
WWR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jan 12, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7800 | $1.31 | $0.3800 | $0.5201 | -30.7% | 393.5M | 185 |
| 2025 | $0.7500 | $3.75 | $0.4500 | $0.7500 | +5.6% | 680.8M | 250 |
| 2024 | $0.5700 | $0.9200 | $0.4000 | $0.7100 | +26.8% | 72.8M | 252 |
| 2023 | $0.8000 | $1.40 | $0.4800 | $0.5600 | -29.1% | 72.1M | 250 |
| 2022 | $2.16 | $2.54 | $0.7700 | $0.7900 | -63.3% | 291.9M | 251 |
| 2021 | $5.00 | $11.45 | $2.11 | $2.15 | -56.4% | 761.4M | 252 |
| 2020 | $2.12 | $14.50 | $0.2500 | $4.93 | +133.6% | 1.2B | 253 |
| 2019 | $7.00 | $10.00 | $2.07 | $2.11 | -69.9% | 48.1M | 252 |
| 2018 | $53.50 | $57.00 | $6.50 | $7.00 | -86.9% | 3M | 251 |
| 2017 | $70.50 | $200.00 | $38.00 | $53.50 | -21.9% | 5.2M | 251 |
| 2016 | $318.00 | $390.00 | $48.50 | $68.50 | -78.0% | 2.6M | 252 |
| 2015 | $1,116 | $1,188 | $210.00 | $312.00 | -72.0% | 68K | 252 |
| 2014 | $1,812 | $2,430 | $732.00 | $1,116 | -38.6% | 99K | 252 |
| 2013 | $1,980 | $3,600 | $1,050 | $1,818 | -5.3% | 117.4K | 252 |
| 2012 | $4,500 | $7,260 | $1,800 | $1,920 | -56.2% | 40.1K | 250 |
| 2011 | $21,300 | $21,540 | $3,120 | $4,380 | -78.5% | 88.8K | 252 |
| 2010 | $4,620 | $23,880 | $2,280 | $20,400 | +341.6% | 64.3K | 252 |
| 2009 | $4,800 | $11,340 | $2,400 | $4,620 | 0.0% | 27.2K | 252 |
| 2008 | $74,460 | $77,100 | $2,160 | $4,620 | -93.8% | 28.1K | 253 |
| 2007 | $34,500 | $89,940 | $24,000 | $74,880 | +115.2% | 22.6K | 251 |
| 2006 | $16,080 | $47,520 | $10,800 | $34,800 | +119.7% | 15K | 251 |
| 2005 | $17,760 | $23,280 | $8,640 | $15,840 | -8.3% | 6.1K | 252 |
| 2004 | $6,000 | $23,520 | $4,080 | $17,280 | +188.0% | 2.6K | 252 |
| 2003 | $1,200 | $9,600 | $240.00 | $6,000 | +525.0% | 179 | 252 |
| 2002 | $2,400 | $4,320 | $720.00 | $960.00 | -60.0% | 202 | 252 |
| 2001 | $960.00 | $7,200 | $720.00 | $2,400 | +100.0% | 173 | 248 |
| 2000 | $3,600 | $10,560 | $240.00 | $1,200 | -64.3% | 404 | 252 |
| 1999 | $12,000 | $12,000 | $2,640 | $3,360 | -72.0% | 549 | 252 |
| 1998 | $84,000 | $90,000 | $3,840 | $12,000 | n/a | 835 | 246 |
WWR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.5201 | -11.8% |
| August 2026 | $0.5900 | +43.9% |
| July 2026 | $0.4100 | -19.6% |
| June 2026 | $0.5100 | -8.9% |
| May 2026 | $0.5600 | -13.8% |
| April 2026 | $0.6500 | 0.0% |
| March 2026 | $0.6500 | -25.3% |
| February 2026 | $0.8700 | -7.4% |
| January 2026 | $0.9400 | +25.3% |
| December 2025 | $0.7500 | -21.1% |
| November 2025 | $0.9500 | -31.2% |
| October 2025 | $1.38 | +45.3% |
About the WWR data
Daily bars. 7,222 sessions from Jan 12, 1998 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 12, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WWR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
WWR share price history
