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

Select Water Solutions Inc (NY: WTTR )

11.43 +0.10 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 08, 2023 7.328 7.400 7.202 7.212 757,400 +0.02(+0.27%)
May 05, 2023 7.299 7.444 7.192 7.192 891,322 +0.13(+1.78%)
May 04, 2023 7.009 7.216 6.767 7.067 1,200,747 +0.15(+2.09%)
May 03, 2023 6.586 7.195 6.566 6.922 1,506,477 +0.17(+2.56%)
May 02, 2023 6.960 6.970 6.682 6.749 1,088,667 -0.36(-5.00%)
May 01, 2023 6.998 7.171 6.859 7.104 756,659 -0.03(-0.40%)
Apr 28, 2023 6.922 7.238 6.826 7.133 884,612 +0.25(+3.63%)
Apr 27, 2023 6.739 6.926 6.739 6.883 1,072,737 +0.16(+2.43%)
Apr 26, 2023 6.816 6.979 6.701 6.720 1,024,854 -0.15(-2.23%)
Apr 25, 2023 7.085 7.114 6.845 6.874 1,031,392 -0.32(-4.41%)
Apr 24, 2023 6.902 7.219 6.902 7.190 550,398 +0.26(+3.74%)
Apr 21, 2023 6.998 7.018 6.902 6.931 1,623,352 -0.03(-0.41%)
Apr 20, 2023 6.950 7.037 6.902 6.960 671,487 -0.12(-1.63%)
Apr 19, 2023 6.950 7.104 6.912 7.075 807,789 +0.05(+0.68%)
Apr 18, 2023 7.066 7.066 6.931 7.027 692,198 -0.07(-0.95%)
Apr 17, 2023 7.142 7.258 7.085 7.094 613,262 -0.12(-1.73%)
Apr 14, 2023 7.248 7.488 7.123 7.219 564,145 +0.01(+0.13%)
Apr 13, 2023 7.258 7.277 7.128 7.210 609,650 +0.03(+0.40%)
Apr 12, 2023 7.219 7.272 7.166 7.181 635,319 +0.01(+0.13%)
Apr 11, 2023 7.210 7.272 7.133 7.171 674,079 -0.05(-0.66%)
Apr 10, 2023 7.018 7.248 7.018 7.219 865,192 +0.20(+2.87%)
Apr 06, 2023 7.085 7.128 6.979 7.018 861,541 -0.10(-1.35%)
Apr 05, 2023 6.998 7.181 6.950 7.114 1,299,207 +0.09(+1.23%)
Apr 04, 2023 7.248 7.354 6.912 7.027 1,124,627 -0.15(-2.14%)
Apr 03, 2023 7.104 7.267 7.003 7.181 1,474,652 +0.50(+7.47%)
Mar 31, 2023 6.384 6.689 6.326 6.682 1,127,460 +0.33(+5.14%)
Mar 30, 2023 6.403 6.432 6.307 6.355 747,528 -0.01(-0.15%)
Mar 29, 2023 6.432 6.451 6.306 6.365 855,693 +0.00(+0.00%)
Mar 28, 2023 6.365 6.461 6.355 6.365 911,161 -0.04(-0.60%)
Mar 27, 2023 6.115 6.442 6.048 6.403 1,005,160 +0.34(+5.54%)
Mar 24, 2023 5.837 6.163 5.818 6.067 992,204 +0.04(+0.64%)
Mar 23, 2023 6.067 6.384 5.966 6.029 1,622,242 +0.27(+4.67%)
Mar 22, 2023 6.019 6.158 5.750 5.760 1,040,834 -0.32(-5.21%)
Mar 21, 2023 5.952 6.307 5.885 6.077 1,972,825 +0.70(+13.04%)
Mar 20, 2023 5.453 5.530 5.347 5.376 1,077,979 -0.08(-1.41%)
Mar 17, 2023 5.616 5.664 5.384 5.453 2,630,485 -0.27(-4.70%)
Mar 16, 2023 5.664 5.774 5.294 5.722 2,185,984 -0.10(-1.65%)
Mar 15, 2023 5.760 5.933 5.654 5.818 1,213,023 -0.15(-2.57%)
Mar 14, 2023 6.144 6.173 5.794 5.971 925,156 -0.06(-0.96%)
Mar 13, 2023 6.230 6.403 6.000 6.029 852,116 -0.44(-6.82%)
Mar 10, 2023 6.682 6.710 6.403 6.470 1,197,963 -0.21(-3.16%)
Mar 09, 2023 7.056 7.210 6.653 6.682 1,025,254 -0.34(-4.79%)
Mar 08, 2023 7.085 7.234 6.941 7.018 838,003 -0.17(-2.40%)
Mar 07, 2023 7.411 7.440 7.094 7.190 610,315 -0.20(-2.73%)
Mar 06, 2023 7.555 7.594 7.330 7.392 550,026 -0.18(-2.41%)
Mar 03, 2023 7.248 7.589 7.205 7.574 775,733 +0.21(+2.87%)
Mar 02, 2023 7.200 7.392 7.027 7.363 696,106 +0.12(+1.59%)
Mar 01, 2023 7.008 7.248 6.960 7.248 788,145 +0.12(+1.75%)
Feb 28, 2023 7.181 7.344 7.056 7.123 841,219 -0.02(-0.27%)
Feb 27, 2023 7.162 7.286 7.080 7.142 435,586 +0.05(+0.68%)
Feb 24, 2023 6.682 7.094 6.672 7.094 979,419 +0.29(+4.23%)
Feb 23, 2023 6.922 6.998 6.662 6.806 1,131,267 -0.04(-0.56%)
Feb 22, 2023 7.181 7.728 6.600 6.845 2,412,531 -0.84(-10.88%)
Feb 21, 2023 7.814 7.939 7.670 7.680 851,934 -0.19(-2.44%)
Feb 17, 2023 8.141 8.141 7.680 7.872 746,948 -0.35(-4.21%)
Feb 16, 2023 8.208 8.352 8.160 8.218 403,271 +0.00(+0.00%)
Feb 15, 2023 8.429 8.438 8.150 8.218 402,722 -0.35(-4.04%)
Feb 14, 2023 8.506 8.698 8.397 8.563 626,188 -0.02(-0.22%)
Feb 13, 2023 8.419 8.688 8.275 8.582 492,559 +0.11(+1.25%)
Feb 10, 2023 7.978 8.530 7.949 8.477 1,482,737 +0.61(+7.81%)
Feb 09, 2023 8.112 8.150 7.856 7.862 660,083 -0.24(-2.96%)
Feb 08, 2023 8.189 8.333 8.045 8.102 761,229 -0.14(-1.75%)
Feb 07, 2023 8.064 8.270 8.006 8.246 425,136 +0.17(+2.14%)
Feb 06, 2023 8.045 8.179 7.848 8.074 553,435 +0.09(+1.08%)
Feb 03, 2023 7.959 8.295 7.906 7.987 1,224,397 +0.05(+0.60%)
Feb 02, 2023 8.159 8.235 7.815 7.940 1,168,354 -0.20(-2.46%)
Feb 01, 2023 8.359 8.359 7.672 8.140 865,755 -0.24(-2.85%)
Jan 31, 2023 8.111 8.436 8.035 8.379 605,627 +0.26(+3.17%)
Jan 30, 2023 8.006 8.188 7.901 8.121 449,661 +0.01(+0.12%)
Jan 27, 2023 8.274 8.350 8.025 8.111 401,972 -0.17(-2.07%)
Jan 26, 2023 8.331 8.474 8.006 8.283 640,895 +0.04(+0.46%)
Jan 25, 2023 7.940 8.283 7.682 8.245 532,525 +0.31(+3.85%)
Jan 24, 2023 8.083 8.083 7.882 7.940 662,368 -0.25(-3.03%)
Jan 23, 2023 8.245 8.350 8.092 8.188 443,716 -0.03(-0.35%)
Jan 20, 2023 8.436 8.493 8.149 8.216 1,338,290 -0.08(-0.92%)
Jan 19, 2023 8.283 8.407 8.140 8.293 414,748 -0.01(-0.11%)
Jan 18, 2023 8.970 9.085 8.274 8.302 512,933 -0.59(-6.65%)
Jan 17, 2023 8.846 9.075 8.722 8.894 693,720 +0.14(+1.64%)
Jan 13, 2023 8.865 8.865 8.646 8.751 390,802 -0.15(-1.71%)
Jan 12, 2023 8.703 9.123 8.655 8.903 835,853 +0.29(+3.32%)
Jan 11, 2023 8.579 8.779 8.331 8.617 855,905 +0.09(+1.01%)
Jan 10, 2023 8.207 8.579 8.078 8.531 536,118 +0.33(+4.07%)
Jan 09, 2023 8.312 8.464 8.188 8.197 672,025 +0.09(+1.06%)
Jan 06, 2023 8.006 8.307 7.959 8.111 479,355 +0.20(+2.53%)
Jan 05, 2023 7.873 8.045 7.796 7.911 313,848 -0.10(-1.31%)
Jan 04, 2023 7.854 8.130 7.768 8.016 485,382 +0.06(+0.72%)
Jan 03, 2023 8.779 8.865 7.901 7.959 752,087 -0.86(-9.74%)
Dec 30, 2022 8.569 8.913 8.522 8.817 623,069 +0.23(+2.67%)
Dec 29, 2022 8.274 8.622 8.274 8.588 390,747 +0.30(+3.57%)
Dec 28, 2022 8.779 8.779 8.235 8.293 370,746 -0.58(-6.56%)
Dec 27, 2022 8.732 8.884 8.631 8.875 598,552 +0.24(+2.76%)
Dec 23, 2022 8.445 8.646 8.283 8.636 597,097 +0.31(+3.67%)
Dec 22, 2022 8.379 8.379 8.207 8.331 739,031 +0.04(+0.46%)
Dec 21, 2022 8.188 8.321 8.030 8.293 1,100,830 +0.30(+3.70%)
Dec 20, 2022 7.730 8.045 7.663 7.997 525,055 +0.26(+3.33%)
Dec 19, 2022 7.749 7.882 7.701 7.739 342,784 -0.07(-0.86%)
Dec 16, 2022 7.644 7.882 7.610 7.806 1,296,967 -0.05(-0.61%)
Dec 15, 2022 7.787 7.940 7.711 7.854 445,965 -0.10(-1.32%)
Dec 14, 2022 7.968 8.049 7.815 7.959 419,587 +0.06(+0.72%)
Dec 13, 2022 7.863 8.064 7.835 7.901 1,328,148 +0.14(+1.85%)
Dec 12, 2022 7.472 7.844 7.443 7.758 637,280 +0.30(+3.96%)
Dec 09, 2022 7.691 7.901 7.453 7.462 548,922 -0.28(-3.58%)
Dec 08, 2022 7.854 7.930 7.672 7.739 566,931 +0.12(+1.63%)
Dec 07, 2022 7.663 7.758 7.529 7.615 939,504 +0.02(+0.25%)
Dec 06, 2022 7.510 7.720 7.443 7.596 504,084 +0.09(+1.14%)
Dec 05, 2022 8.025 8.025 7.481 7.510 561,265 -0.31(-3.91%)
Dec 02, 2022 7.644 7.873 7.586 7.815 385,205 +0.15(+1.99%)
Dec 01, 2022 7.768 7.920 7.653 7.663 549,014 -0.15(-1.95%)
Nov 30, 2022 7.815 7.887 7.596 7.815 507,006 +0.10(+1.36%)
Nov 29, 2022 7.815 7.940 7.672 7.711 498,160 +0.02(+0.25%)
Nov 28, 2022 7.453 7.839 7.386 7.691 605,082 +0.03(+0.37%)
Nov 25, 2022 7.787 7.863 7.663 7.663 106,769 -0.15(-1.95%)
Nov 23, 2022 7.796 7.935 7.701 7.815 350,985 -0.19(-2.38%)
Nov 22, 2022 7.825 8.073 7.758 8.006 688,155 +0.31(+3.97%)
Nov 21, 2022 8.025 8.121 7.157 7.701 715,080 -0.58(-7.03%)
Nov 18, 2022 8.274 8.359 8.132 8.283 471,589 +0.04(+0.46%)
Nov 17, 2022 7.901 8.254 7.876 8.245 672,204 +0.20(+2.49%)
Nov 16, 2022 8.092 8.140 7.873 8.045 540,800 -0.10(-1.17%)
Nov 15, 2022 8.245 8.254 8.073 8.140 525,109 -0.10(-1.27%)
Nov 14, 2022 8.569 8.732 8.245 8.245 610,807 -0.32(-3.79%)
Nov 11, 2022 8.512 8.779 8.479 8.569 807,463 +0.12(+1.47%)
Nov 10, 2022 8.684 8.999 8.188 8.445 3,840,785 +0.06(+0.68%)
Nov 09, 2022 8.722 8.789 8.331 8.388 781,751 -0.49(-5.48%)
Nov 08, 2022 8.980 9.015 8.746 8.875 930,146 -0.02(-0.21%)
Nov 07, 2022 9.066 9.304 8.732 8.894 725,610 -0.09(-0.96%)
Nov 04, 2022 8.522 9.199 8.522 8.980 968,484 +0.77(+9.42%)
Nov 03, 2022 8.463 8.638 7.514 8.207 1,265,034 -0.51(-5.88%)
Nov 02, 2022 8.738 8.719 815,666 -0.03(-0.33%)
Nov 01, 2022 9.279 9.298 8.748 8.748 817,846 -0.41(-4.46%)
Oct 31, 2022 8.615 9.336 8.586 9.155 966,835 +0.48(+5.58%)
Oct 28, 2022 8.415 8.681 8.140 8.672 725,158 +0.37(+4.46%)
Oct 27, 2022 8.453 8.596 8.254 8.302 971,054 +0.06(+0.69%)
Oct 26, 2022 8.273 8.368 8.093 8.245 682,469 +0.09(+1.05%)
Oct 25, 2022 8.150 8.463 8.064 8.159 795,347 -0.05(-0.58%)
Oct 24, 2022 8.169 8.264 7.917 8.207 785,516 -0.01(-0.12%)
Oct 21, 2022 7.856 8.273 7.761 8.216 1,509,374 +0.41(+5.22%)
Oct 20, 2022 7.970 8.017 7.694 7.808 792,347 -0.01(-0.12%)
Oct 19, 2022 7.675 7.998 7.675 7.818 574,319 +0.13(+1.73%)
Oct 18, 2022 7.600 7.856 7.400 7.685 321,052 +0.11(+1.50%)
Oct 17, 2022 7.524 7.742 7.462 7.571 428,346 +0.28(+3.77%)
Oct 14, 2022 7.505 7.600 7.267 7.296 268,831 -0.35(-4.59%)
Oct 13, 2022 7.163 7.685 7.135 7.647 428,146 +0.31(+4.27%)
Oct 12, 2022 7.353 7.438 7.097 7.334 258,151 -0.11(-1.53%)
Oct 11, 2022 7.296 7.581 7.267 7.448 317,542 -0.02(-0.25%)
Oct 10, 2022 7.675 7.827 7.462 7.467 317,225 -0.17(-2.24%)
Oct 07, 2022 7.647 7.865 7.566 7.637 613,086 +0.09(+1.26%)
Oct 06, 2022 7.628 7.818 7.514 7.543 389,006 -0.13(-1.73%)
Oct 05, 2022 7.135 7.761 7.135 7.675 665,148 +0.47(+6.59%)
Oct 04, 2022 6.973 7.324 6.935 7.201 528,010 +0.33(+4.83%)
Oct 03, 2022 6.935 7.021 6.674 6.869 598,858 +0.26(+3.87%)
Sep 30, 2022 6.508 6.822 6.466 6.613 834,351 +0.05(+0.72%)
Sep 29, 2022 6.423 6.603 6.300 6.565 484,976 +0.04(+0.58%)
Sep 28, 2022 6.224 6.546 6.119 6.527 554,103 +0.36(+5.85%)
Sep 27, 2022 6.167 6.243 6.006 6.167 510,049 +0.09(+1.40%)
Sep 26, 2022 5.920 6.271 5.768 6.082 597,129 +0.10(+1.75%)
Sep 23, 2022 6.404 6.404 5.939 5.977 735,550 -0.71(-10.64%)
Sep 22, 2022 6.935 6.935 6.679 6.689 481,526 -0.07(-0.98%)
Sep 21, 2022 6.926 6.928 6.720 6.755 673,579 -0.01(-0.14%)
Sep 20, 2022 6.717 6.765 6.480 6.765 1,033,885 -0.05(-0.70%)
Sep 19, 2022 6.698 6.945 6.698 6.812 428,395 -0.01(-0.14%)
Sep 16, 2022 6.831 6.869 6.670 6.822 2,111,802 -0.08(-1.10%)
Sep 15, 2022 6.812 7.011 6.689 6.897 622,330 -0.09(-1.22%)
Sep 14, 2022 6.793 7.163 6.774 6.983 557,440 +0.27(+3.95%)
Sep 13, 2022 6.992 7.135 6.613 6.717 659,634 -0.45(-6.23%)
Sep 12, 2022 7.116 7.286 6.964 7.163 394,856 +0.05(+0.67%)
Sep 09, 2022 7.068 7.258 6.973 7.116 598,204 +0.27(+3.88%)
Sep 08, 2022 6.869 7.030 6.826 6.850 305,709 -0.07(-0.96%)
Sep 07, 2022 6.433 6.964 6.433 6.916 495,082 +0.32(+4.89%)
Sep 06, 2022 6.803 6.916 6.556 6.594 510,712 -0.24(-3.47%)
Sep 02, 2022 6.546 6.859 6.471 6.831 410,421 +0.46(+7.30%)
Sep 01, 2022 6.556 6.656 6.328 6.366 474,394 -0.38(-5.63%)
Aug 31, 2022 6.622 6.964 6.546 6.746 391,491 -0.05(-0.70%)
Aug 30, 2022 7.068 7.220 6.746 6.793 467,298 -0.40(-5.54%)
Aug 29, 2022 7.068 7.381 7.021 7.192 555,603 +0.15(+2.16%)
Aug 26, 2022 7.315 7.419 7.002 7.040 501,229 -0.27(-3.64%)
Aug 25, 2022 7.324 7.396 7.211 7.305 325,061 +0.02(+0.26%)
Aug 24, 2022 7.021 7.362 7.021 7.286 731,368 +0.29(+4.21%)
Aug 23, 2022 6.935 7.116 6.935 6.992 555,948 +0.16(+2.36%)
Aug 22, 2022 6.565 6.850 6.454 6.831 413,204 +0.22(+3.30%)
Aug 19, 2022 6.708 6.841 6.572 6.613 402,712 -0.14(-2.11%)
Aug 18, 2022 6.508 6.812 6.508 6.755 458,754 +0.33(+5.17%)
Aug 17, 2022 6.224 6.471 6.157 6.423 466,380 +0.21(+3.36%)
Aug 16, 2022 6.338 6.461 6.072 6.214 375,611 -0.04(-0.61%)
Aug 15, 2022 6.281 6.281 6.101 6.252 497,910 -0.34(-5.18%)
Aug 12, 2022 6.603 6.670 6.395 6.594 388,175 -0.01(-0.14%)
Aug 11, 2022 6.489 6.632 6.489 6.603 424,332 +0.21(+3.26%)
Aug 10, 2022 6.404 6.433 6.205 6.395 483,347 +0.04(+0.60%)
Aug 09, 2022 6.404 6.527 6.300 6.357 279,948 +0.03(+0.45%)
Aug 08, 2022 6.328 6.409 6.214 6.328 449,193 -0.06(-0.89%)
Aug 05, 2022 6.025 6.594 6.025 6.385 512,201 +0.28(+4.50%)
Aug 04, 2022 6.347 6.452 6.063 6.110 650,395 -0.38(-5.85%)
Aug 03, 2022 6.954 7.021 6.319 6.489 721,854 -0.30(-4.47%)
Aug 02, 2022 6.651 6.964 6.651 6.793 476,669 +0.22(+3.32%)
Aug 01, 2022 6.822 6.850 6.508 6.575 669,717 -0.51(-7.23%)
Jul 29, 2022 6.888 7.154 6.817 7.087 614,438 +0.33(+4.92%)
Jul 28, 2022 7.078 7.097 6.698 6.755 407,579 -0.20(-2.86%)
Jul 27, 2022 6.765 6.964 6.641 6.954 463,906 +0.24(+3.53%)
Jul 26, 2022 6.812 6.878 6.660 6.717 389,799 -0.05(-0.70%)
Jul 25, 2022 6.414 6.774 6.262 6.765 271,834 +0.48(+7.70%)
Jul 22, 2022 6.366 6.537 6.205 6.281 463,647 -0.02(-0.30%)
Jul 21, 2022 6.546 6.594 6.034 6.300 380,269 -0.45(-6.61%)
Jul 20, 2022 6.527 6.755 6.404 6.746 419,977 +0.10(+1.57%)
Jul 19, 2022 6.338 6.717 6.338 6.641 401,168 +0.35(+5.58%)
Jul 18, 2022 6.138 6.347 6.138 6.290 352,952 +0.35(+5.91%)
Jul 15, 2022 6.025 6.053 5.816 5.939 425,504 +0.09(+1.62%)
Jul 14, 2022 5.740 5.868 5.730 5.844 321,476 -0.17(-2.84%)
Jul 13, 2022 5.882 6.101 5.882 6.015 229,201 +0.09(+1.44%)
Jul 12, 2022 6.119 6.290 5.911 5.930 478,813 -0.42(-6.58%)
Jul 11, 2022 6.319 6.371 6.181 6.347 196,289 -0.11(-1.76%)
Jul 08, 2022 6.546 6.546 6.262 6.461 284,854 +0.05(+0.74%)
Jul 07, 2022 6.157 6.546 6.157 6.414 370,349 +0.46(+7.64%)
Jul 06, 2022 5.930 6.129 5.712 5.958 368,130 -0.03(-0.48%)
Jul 05, 2022 6.328 6.366 5.873 5.987 419,638 -0.53(-8.15%)
Jul 01, 2022 6.537 6.565 6.129 6.518 321,659 +0.05(+0.73%)
Jun 30, 2022 6.252 6.480 6.243 6.471 800,581 +0.02(+0.29%)
Jun 29, 2022 6.774 6.841 6.357 6.452 360,511 -0.18(-2.72%)
Jun 28, 2022 6.869 6.869 6.565 6.632 512,753 -0.03(-0.43%)
Jun 27, 2022 6.433 6.817 6.423 6.660 570,453 +0.28(+4.46%)
Jun 24, 2022 6.252 6.565 6.091 6.376 1,683,154 +0.28(+4.51%)
Jun 23, 2022 6.480 6.556 5.911 6.101 1,055,894 -0.42(-6.40%)
Jun 22, 2022 6.983 7.173 6.480 6.518 487,746 -0.86(-11.70%)
Jun 21, 2022 7.144 7.524 6.926 7.381 520,884 +0.43(+6.14%)
Jun 17, 2022 7.296 7.429 6.565 6.954 4,092,021 -0.34(-4.68%)
Jun 16, 2022 7.182 7.438 7.106 7.296 486,573 -0.21(-2.78%)
Jun 15, 2022 7.457 7.656 7.334 7.505 349,390 +0.09(+1.15%)
Jun 14, 2022 7.846 7.846 7.201 7.419 370,338 -0.25(-3.22%)
Jun 13, 2022 7.827 7.989 7.448 7.666 551,015 -0.40(-4.94%)
Jun 10, 2022 8.292 8.292 7.761 8.064 507,860 -0.37(-4.39%)
Jun 09, 2022 8.539 8.586 8.321 8.434 259,874 -0.23(-2.63%)
Jun 08, 2022 9.127 9.189 8.596 8.662 483,187 -0.42(-4.60%)
Jun 07, 2022 8.596 9.174 8.548 9.080 571,824 +0.43(+4.93%)
Jun 06, 2022 8.368 8.710 8.150 8.653 572,705 +0.39(+4.71%)
Jun 03, 2022 8.045 8.273 7.865 8.264 299,158 +0.26(+3.20%)
Jun 02, 2022 8.131 8.311 7.932 8.008 384,967 -0.21(-2.54%)
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.