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

Select Water Solutions Inc (NY: WTTR )

9.050 +0.070 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 5.963 6.020 5.819 5.982 166,823 +0.02(+0.32%)
Dec 30, 2021 5.963 6.049 5.934 5.963 155,842 +0.04(+0.65%)
Dec 29, 2021 6.040 6.040 5.886 5.924 178,608 -0.11(-1.75%)
Dec 28, 2021 6.107 6.174 5.934 6.030 323,783 -0.10(-1.57%)
Dec 27, 2021 6.001 6.136 5.790 6.126 184,544 +0.14(+2.41%)
Dec 23, 2021 5.953 6.121 5.944 5.982 226,110 +0.02(+0.32%)
Dec 22, 2021 5.838 5.963 5.732 5.963 248,924 +0.12(+2.14%)
Dec 21, 2021 5.867 5.915 5.756 5.838 360,785 +0.06(+1.00%)
Dec 20, 2021 5.675 5.838 5.550 5.780 329,619 -0.04(-0.66%)
Dec 17, 2021 5.704 5.838 5.584 5.819 1,012,771 +0.10(+1.68%)
Dec 16, 2021 5.867 5.934 5.646 5.723 408,152 -0.04(-0.67%)
Dec 15, 2021 5.809 5.905 5.627 5.761 360,390 -0.07(-1.15%)
Dec 14, 2021 5.876 6.164 5.790 5.828 432,747 -0.18(-3.04%)
Dec 13, 2021 6.164 6.193 5.838 6.011 313,663 -0.22(-3.54%)
Dec 10, 2021 6.261 6.328 6.011 6.232 384,591 +0.07(+1.09%)
Dec 09, 2021 5.924 6.251 5.848 6.164 344,990 +0.18(+3.05%)
Dec 08, 2021 5.867 6.059 5.780 5.982 326,242 +0.11(+1.80%)
Dec 07, 2021 5.780 5.934 5.780 5.876 309,352 +0.20(+3.55%)
Dec 06, 2021 5.819 5.819 5.617 5.675 185,409 +0.01(+0.17%)
Dec 03, 2021 5.771 5.809 5.627 5.665 370,765 +0.01(+0.17%)
Dec 02, 2021 5.377 5.675 5.368 5.656 349,453 +0.19(+3.51%)
Dec 01, 2021 5.742 5.761 5.320 5.464 970,766 -0.04(-0.70%)
Nov 30, 2021 5.569 5.704 5.492 5.502 1,112,376 -0.26(-4.50%)
Nov 29, 2021 5.713 5.780 5.665 5.761 362,412 +0.19(+3.45%)
Nov 26, 2021 5.521 5.627 5.252 5.569 379,188 -0.19(-3.33%)
Nov 24, 2021 5.752 5.867 5.694 5.761 356,677 -0.05(-0.83%)
Nov 23, 2021 5.588 5.867 5.555 5.809 642,340 +0.33(+5.95%)
Nov 22, 2021 5.147 5.531 5.127 5.483 473,207 +0.36(+6.93%)
Nov 19, 2021 5.560 5.641 5.089 5.127 650,398 -0.65(-11.30%)
Nov 18, 2021 5.982 5.809 5.723 5.780 422,707 -0.20(-3.37%)
Nov 17, 2021 6.145 6.213 5.915 5.982 366,348 -0.27(-4.30%)
Nov 16, 2021 6.251 6.366 6.078 6.251 268,088 -0.01(-0.15%)
Nov 15, 2021 6.347 6.405 6.078 6.261 356,551 -0.08(-1.21%)
Nov 12, 2021 6.433 6.587 6.280 6.337 427,789 -0.14(-2.22%)
Nov 11, 2021 6.664 6.846 6.462 6.481 341,227 -0.25(-3.71%)
Nov 10, 2021 7.144 6.731 301,230 -0.42(-5.91%)
Nov 09, 2021 6.885 7.173 6.654 7.154 397,415 +0.29(+4.20%)
Nov 08, 2021 6.789 7.154 6.721 6.865 561,077 -0.06(-0.83%)
Nov 05, 2021 6.357 7.211 6.280 6.923 2,363,669 +0.72(+11.61%)
Nov 04, 2021 6.414 6.539 6.136 6.203 333,318 -0.04(-0.62%)
Nov 03, 2021 5.732 6.280 5.473 6.241 542,327 +0.51(+8.88%)
Nov 02, 2021 5.963 5.963 5.660 5.732 325,928 -0.26(-4.33%)
Nov 01, 2021 5.838 6.030 5.771 5.992 516,886 +0.22(+3.83%)
Oct 29, 2021 6.107 6.107 5.752 5.771 404,318 -0.31(-5.06%)
Oct 28, 2021 5.924 6.164 5.877 6.078 241,518 +0.11(+1.77%)
Oct 27, 2021 6.270 6.443 5.963 5.972 387,877 -0.42(-6.61%)
Oct 26, 2021 6.385 6.395 481,270 +0.00(+0.00%)
Oct 25, 2021 6.213 6.443 6.213 6.395 257,839 +0.27(+4.39%)
Oct 22, 2021 6.251 6.299 6.030 6.126 291,584 -0.03(-0.47%)
Oct 21, 2021 6.366 6.371 5.972 6.155 481,184 -0.23(-3.61%)
Oct 20, 2021 6.395 6.481 6.318 6.385 207,027 -0.06(-0.89%)
Oct 19, 2021 6.241 6.472 6.193 6.443 310,316 +0.14(+2.29%)
Oct 18, 2021 6.309 6.385 6.097 6.299 461,222 +0.05(+0.77%)
Oct 15, 2021 6.433 6.481 6.241 6.251 489,379 +0.03(+0.46%)
Oct 14, 2021 6.164 6.261 6.030 6.222 404,896 +0.12(+2.05%)
Oct 13, 2021 5.924 6.116 5.665 6.097 418,294 +0.21(+3.59%)
Oct 12, 2021 5.713 5.944 5.675 5.886 220,819 +0.14(+2.51%)
Oct 11, 2021 5.819 6.088 5.742 5.742 240,381 +0.02(+0.34%)
Oct 08, 2021 5.406 5.761 5.368 5.723 383,751 +0.33(+6.05%)
Oct 07, 2021 5.099 5.444 4.993 5.396 314,305 +0.31(+6.04%)
Oct 06, 2021 5.348 5.387 5.003 5.089 406,680 -0.40(-7.34%)
Oct 05, 2021 5.579 5.761 5.454 5.492 507,468 -0.04(-0.69%)
Oct 04, 2021 5.377 5.804 5.320 5.531 555,485 +0.31(+5.88%)
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.