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

Select Water Solutions Inc (NY: WTTR )

9.480 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 4.531 4.540 4.016 4.035 537,768 -0.60(-12.96%)
Nov 27, 2020 4.655 4.703 4.378 4.636 139,744 -0.10(-2.02%)
Nov 25, 2020 4.846 4.865 4.645 4.731 261,562 -0.19(-3.88%)
Nov 24, 2020 4.540 4.941 4.526 4.922 461,304 +0.52(+11.69%)
Nov 23, 2020 3.930 4.539 3.892 4.407 493,121 +0.57(+14.93%)
Nov 20, 2020 4.035 4.035 3.787 3.835 372,162 -0.27(-6.51%)
Nov 19, 2020 4.102 4.188 3.940 4.102 208,485 -0.03(-0.69%)
Nov 18, 2020 4.178 4.426 4.083 4.130 412,722 -0.01(-0.23%)
Nov 17, 2020 4.006 4.168 3.873 4.140 282,966 +0.00(+0.00%)
Nov 16, 2020 3.720 4.149 3.720 4.140 406,573 +0.50(+13.61%)
Nov 13, 2020 3.711 3.768 3.577 3.644 198,242 +0.00(+0.00%)
Nov 12, 2020 3.625 3.711 3.548 3.644 220,018 -0.07(-1.80%)
Nov 11, 2020 3.768 3.835 3.608 3.711 189,414 -0.08(-2.02%)
Nov 10, 2020 3.796 3.844 3.644 3.787 295,133 +0.09(+2.32%)
Nov 09, 2020 3.720 3.830 3.491 3.701 415,214 +0.56(+17.93%)
Nov 06, 2020 3.129 3.167 3.052 3.138 354,865 +0.02(+0.61%)
Nov 05, 2020 2.909 3.148 2.909 3.119 157,036 +0.17(+5.83%)
Nov 04, 2020 3.129 3.234 2.728 2.947 290,510 -0.31(-9.65%)
Nov 03, 2020 3.253 3.291 3.110 3.262 176,572 +0.15(+4.91%)
Nov 02, 2020 2.928 3.176 2.871 3.110 285,389 +0.23(+7.95%)
Oct 30, 2020 2.871 2.909 2.804 2.881 353,187 -0.02(-0.66%)
Oct 29, 2020 2.766 2.909 2.671 2.900 303,818 +0.08(+2.70%)
Oct 28, 2020 2.862 2.947 2.776 2.824 299,464 -0.17(-5.73%)
Oct 27, 2020 3.091 3.091 2.928 2.995 326,802 -0.07(-2.18%)
Oct 26, 2020 3.205 3.219 2.967 3.062 281,649 -0.22(-6.69%)
Oct 23, 2020 3.300 3.405 3.176 3.281 355,913 +0.03(+0.88%)
Oct 22, 2020 3.300 3.339 3.215 3.253 257,275 -0.02(-0.58%)
Oct 21, 2020 3.300 3.348 3.248 3.272 305,278 -0.05(-1.44%)
Oct 20, 2020 3.310 3.415 3.243 3.320 398,668 +0.04(+1.16%)
Oct 19, 2020 3.434 3.501 3.243 3.281 362,492 -0.17(-4.97%)
Oct 16, 2020 3.558 3.720 3.444 3.453 600,073 -0.12(-3.47%)
Oct 15, 2020 3.424 3.606 3.291 3.577 1,775,976 +0.08(+2.18%)
Oct 14, 2020 3.491 3.615 3.467 3.501 311,044 +0.03(+0.82%)
Oct 13, 2020 3.596 3.625 3.434 3.472 207,551 -0.17(-4.71%)
Oct 12, 2020 3.606 3.711 3.577 3.644 308,528 +0.04(+1.06%)
Oct 09, 2020 3.835 3.911 3.596 3.606 295,633 -0.17(-4.55%)
Oct 08, 2020 3.882 3.882 3.682 3.777 370,616 +0.02(+0.51%)
Oct 07, 2020 3.796 3.911 3.539 3.758 490,932 -0.10(-2.48%)
Oct 06, 2020 3.959 4.025 3.825 3.854 337,056 -0.05(-1.22%)
Oct 05, 2020 3.739 3.901 3.739 3.901 182,643 +0.18(+4.87%)
Oct 02, 2020 3.548 3.749 3.230 3.720 663,707 -0.01(-0.26%)
Oct 01, 2020 3.653 3.787 3.539 3.730 299,301 +0.07(+1.82%)
Sep 30, 2020 3.968 4.035 3.520 3.663 267,205 -0.26(-6.57%)
Sep 29, 2020 3.882 3.949 3.749 3.920 422,353 -0.01(-0.24%)
Sep 28, 2020 3.672 3.997 3.663 3.930 237,989 +0.34(+9.57%)
Sep 25, 2020 3.367 3.596 3.315 3.587 575,856 +0.15(+4.44%)
Sep 24, 2020 3.768 3.768 3.391 3.434 398,544 -0.32(-8.63%)
Sep 23, 2020 3.854 3.930 3.739 3.758 771,701 -0.13(-3.43%)
Sep 22, 2020 4.140 4.178 3.882 3.892 320,806 -0.22(-5.34%)
Sep 21, 2020 4.684 4.788 3.987 4.111 391,094 -0.62(-13.10%)
Sep 18, 2020 5.246 5.275 4.684 4.731 4,407,350 -0.50(-9.49%)
Sep 17, 2020 5.294 5.494 5.180 5.227 728,588 -0.18(-3.35%)
Sep 16, 2020 4.998 5.714 4.903 5.409 996,578 +0.46(+9.25%)
Sep 15, 2020 4.760 5.094 4.693 4.951 775,031 +0.12(+2.57%)
Sep 14, 2020 3.863 4.912 3.854 4.827 1,212,118 +0.98(+25.56%)
Sep 11, 2020 3.901 3.997 3.787 3.844 160,711 -0.03(-0.74%)
Sep 10, 2020 4.102 4.102 3.873 3.873 176,740 -0.24(-5.80%)
Sep 09, 2020 4.092 4.168 3.997 4.111 175,200 +0.07(+1.65%)
Sep 08, 2020 4.235 4.264 3.882 4.044 239,619 -0.22(-5.15%)
Sep 04, 2020 4.483 4.483 4.235 4.264 113,431 -0.08(-1.76%)
Sep 03, 2020 4.464 4.598 4.312 4.340 203,372 -0.10(-2.15%)
Sep 02, 2020 4.264 4.483 4.235 4.436 437,148 +0.15(+3.56%)
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.