Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Water Solutions Inc (NY: WTTR )

10.82 +0.24 (+2.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.689 6.788 6.575 6.603 394,833 -0.12(-1.83%)
Jan 30, 2020 6.651 6.746 6.452 6.727 374,172 +0.00(+0.00%)
Jan 29, 2020 7.021 7.082 6.727 6.727 304,348 -0.23(-3.27%)
Jan 28, 2020 7.011 7.116 6.869 6.954 400,626 -0.02(-0.27%)
Jan 27, 2020 6.888 7.116 6.831 6.973 383,713 -0.09(-1.34%)
Jan 24, 2020 7.135 7.173 7.002 7.068 349,615 -0.09(-1.32%)
Jan 23, 2020 7.600 7.600 7.125 7.163 429,799 -0.52(-6.79%)
Jan 22, 2020 7.789 7.789 7.438 7.685 479,389 -0.12(-1.58%)
Jan 21, 2020 8.396 8.396 7.761 7.808 279,531 -0.59(-7.01%)
Jan 17, 2020 8.596 8.596 8.387 8.396 145,875 -0.12(-1.45%)
Jan 16, 2020 8.425 8.662 8.415 8.520 186,957 +0.16(+1.93%)
Jan 15, 2020 8.558 8.558 8.302 8.359 241,512 -0.19(-2.22%)
Jan 14, 2020 8.748 8.757 8.510 8.548 191,410 -0.20(-2.28%)
Jan 13, 2020 8.871 8.871 8.662 8.748 263,958 -0.15(-1.71%)
Jan 10, 2020 8.918 8.966 8.767 8.899 263,397 -0.01(-0.11%)
Jan 09, 2020 8.918 8.985 8.681 8.909 298,635 +0.11(+1.29%)
Jan 08, 2020 8.918 9.042 8.738 8.795 441,046 -0.19(-2.11%)
Jan 07, 2020 8.842 9.080 8.719 8.985 458,160 +0.09(+1.07%)
Jan 06, 2020 8.795 9.061 8.719 8.890 234,824 +0.11(+1.30%)
Jan 03, 2020 8.804 8.823 8.634 8.776 287,745 +0.14(+1.65%)
Jan 02, 2020 8.899 8.909 8.591 8.634 174,774 -0.17(-1.94%)
Dec 31, 2019 8.729 8.880 8.653 8.804 203,318 +0.01(+0.11%)
Dec 30, 2019 8.804 8.937 8.719 8.795 297,992 -0.01(-0.11%)
Dec 27, 2019 9.165 9.184 8.767 8.804 184,768 -0.28(-3.13%)
Dec 26, 2019 8.947 9.146 8.947 9.089 197,992 +0.14(+1.59%)
Dec 24, 2019 8.871 9.013 8.776 8.947 88,958 +0.12(+1.40%)
Dec 23, 2019 8.757 8.842 8.472 8.823 323,587 +0.05(+0.54%)
Dec 20, 2019 8.890 8.918 8.748 8.776 405,794 -0.07(-0.75%)
Dec 19, 2019 8.795 8.985 8.710 8.842 416,093 +0.01(+0.11%)
Dec 18, 2019 8.624 8.947 8.539 8.833 544,216 +0.21(+2.42%)
Dec 17, 2019 8.463 8.634 8.150 8.624 488,970 +0.16(+1.91%)
Dec 16, 2019 8.520 8.672 8.444 8.463 295,489 +0.02(+0.22%)
Dec 13, 2019 8.292 8.510 8.178 8.444 485,478 +0.12(+1.48%)
Dec 12, 2019 8.017 8.359 7.960 8.321 450,911 +0.28(+3.54%)
Dec 11, 2019 7.808 8.045 7.794 8.036 257,313 +0.26(+3.29%)
Dec 10, 2019 7.751 7.932 7.704 7.780 303,091 +0.03(+0.37%)
Dec 09, 2019 7.637 7.903 7.637 7.751 225,720 +0.07(+0.86%)
Dec 06, 2019 7.486 7.713 7.486 7.685 336,967 +0.25(+3.32%)
Dec 05, 2019 7.495 7.609 7.419 7.438 213,729 +0.01(+0.13%)
Dec 04, 2019 7.192 7.476 7.192 7.429 409,813 +0.28(+3.85%)
Dec 03, 2019 7.059 7.230 7.040 7.154 229,028 -0.14(-1.95%)
Dec 02, 2019 7.343 7.467 7.211 7.296 297,381 +0.01(+0.13%)
Nov 29, 2019 7.305 7.353 7.230 7.286 93,701 -0.10(-1.41%)
Nov 27, 2019 7.258 7.448 7.243 7.391 319,049 +0.12(+1.70%)
Nov 26, 2019 7.315 7.467 7.248 7.267 303,631 -0.08(-1.03%)
Nov 25, 2019 7.106 7.362 7.078 7.343 664,998 +0.24(+3.34%)
Nov 22, 2019 7.059 7.230 7.040 7.106 356,466 +0.08(+1.08%)
Nov 21, 2019 6.983 7.087 6.907 7.030 462,973 +0.12(+1.79%)
Nov 20, 2019 6.878 7.059 6.784 6.907 353,140 +0.02(+0.28%)
Nov 19, 2019 6.803 6.945 6.736 6.888 242,190 +0.04(+0.55%)
Nov 18, 2019 7.125 7.125 6.784 6.850 370,894 -0.33(-4.62%)
Nov 15, 2019 7.362 7.419 7.173 7.182 245,057 -0.14(-1.94%)
Nov 14, 2019 7.391 7.467 7.258 7.324 368,667 -0.09(-1.28%)
Nov 13, 2019 7.562 7.562 7.381 7.419 523,156 -0.19(-2.49%)
Nov 12, 2019 7.675 7.732 7.581 7.609 560,877 -0.06(-0.74%)
Nov 11, 2019 7.372 7.780 7.334 7.666 661,399 +0.16(+2.15%)
Nov 08, 2019 7.562 7.571 7.267 7.505 604,897 -0.09(-1.25%)
Nov 07, 2019 8.121 8.406 7.486 7.600 738,341 +0.06(+0.75%)
Nov 06, 2019 7.732 7.732 7.305 7.543 508,338 -0.14(-1.85%)
Nov 05, 2019 7.770 7.827 7.623 7.685 320,275 -0.01(-0.12%)
Nov 04, 2019 7.476 7.841 7.467 7.694 509,574 +0.36(+4.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.