Skip to main content

Select Water Solutions Inc (NY: WTTR )

9.160 +0.110 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 8.432 8.971 7.965 8.079 544,245 -0.13(-1.63%)
May 27, 2022 7.927 8.261 7.879 8.213 332,474 +0.19(+2.38%)
May 26, 2022 8.318 8.413 8.013 8.022 290,092 -0.20(-2.44%)
May 25, 2022 8.041 8.251 8.041 8.222 258,918 +0.13(+1.65%)
May 24, 2022 7.917 8.118 7.717 8.089 256,967 +0.15(+1.92%)
May 23, 2022 7.698 8.032 7.583 7.936 293,923 +0.38(+5.05%)
May 20, 2022 7.574 7.717 7.326 7.555 283,021 +0.09(+1.15%)
May 19, 2022 7.278 7.631 7.278 7.469 336,482 +0.03(+0.38%)
May 18, 2022 7.774 7.860 7.326 7.440 281,934 -0.27(-3.47%)
May 17, 2022 7.679 7.870 7.669 7.707 222,362 +0.08(+1.00%)
May 16, 2022 7.374 7.755 7.374 7.631 296,718 +0.34(+4.71%)
May 13, 2022 7.259 7.488 7.221 7.288 299,193 +0.14(+2.00%)
May 12, 2022 7.250 7.383 6.878 7.145 405,595 -0.16(-2.22%)
May 11, 2022 7.202 7.593 7.116 7.307 377,858 +0.32(+4.64%)
May 10, 2022 7.393 7.526 6.935 6.982 719,068 -0.26(-3.56%)
May 09, 2022 7.726 7.793 7.030 7.240 821,004 -0.72(-9.10%)
May 06, 2022 7.917 8.060 7.784 7.965 338,234 +0.17(+2.20%)
May 05, 2022 7.927 7.965 7.345 7.793 587,545 -0.12(-1.57%)
May 04, 2022 8.251 8.251 7.464 7.917 484,353 +0.29(+3.75%)
May 03, 2022 7.183 7.750 7.183 7.631 445,345 +0.43(+5.96%)
May 02, 2022 7.230 7.412 6.992 7.202 676,868 -0.20(-2.71%)
Apr 29, 2022 7.660 7.726 7.383 7.402 409,383 -0.30(-3.84%)
Apr 28, 2022 7.622 7.812 7.202 7.698 297,498 +0.22(+2.93%)
Apr 27, 2022 7.421 7.526 7.307 7.478 237,689 +0.10(+1.29%)
Apr 26, 2022 7.211 7.583 7.116 7.383 441,611 +0.15(+2.11%)
Apr 25, 2022 7.202 7.269 6.773 7.230 522,283 -0.31(-4.05%)
Apr 22, 2022 7.831 8.003 7.431 7.536 477,730 -0.33(-4.24%)
Apr 21, 2022 8.480 8.480 7.774 7.870 394,209 -0.54(-6.46%)
Apr 20, 2022 8.404 8.480 8.280 8.413 348,212 +0.04(+0.46%)
Apr 19, 2022 8.556 8.642 8.137 8.375 292,995 -0.24(-2.77%)
Apr 18, 2022 8.547 8.851 8.442 8.614 529,466 +0.19(+2.27%)
Apr 14, 2022 8.289 8.461 8.137 8.423 407,294 +0.10(+1.15%)
Apr 13, 2022 8.299 8.432 8.141 8.327 346,486 +0.25(+3.07%)
Apr 12, 2022 8.165 8.404 7.979 8.079 425,995 +0.18(+2.29%)
Apr 11, 2022 8.108 8.158 7.841 7.898 293,869 -0.37(-4.50%)
Apr 08, 2022 7.994 8.346 7.994 8.270 298,937 +0.30(+3.71%)
Apr 07, 2022 8.013 8.013 7.669 7.974 220,661 +0.04(+0.48%)
Apr 06, 2022 8.118 8.227 7.784 7.936 300,904 -0.07(-0.83%)
Apr 05, 2022 8.480 8.585 7.955 8.003 280,005 -0.36(-4.33%)
Apr 04, 2022 8.490 8.823 8.184 8.366 442,853 -0.06(-0.68%)
Apr 01, 2022 8.156 8.442 8.156 8.423 475,962 +0.25(+3.03%)
Mar 31, 2022 7.974 8.375 7.974 8.175 306,770 +0.03(+0.35%)
Mar 30, 2022 8.346 8.537 8.060 8.146 290,688 -0.01(-0.12%)
Mar 29, 2022 8.127 8.251 7.860 8.156 493,640 -0.22(-2.62%)
Mar 28, 2022 8.680 8.685 8.270 8.375 478,048 -0.53(-6.00%)
Mar 25, 2022 8.442 8.995 8.442 8.909 383,320 +0.45(+5.30%)
Mar 24, 2022 8.709 8.757 8.451 8.461 302,148 -0.27(-3.06%)
Mar 23, 2022 8.766 8.971 8.580 8.728 361,408 +0.12(+1.44%)
Mar 22, 2022 8.594 8.833 8.494 8.604 449,909 -0.07(-0.77%)
Mar 21, 2022 8.499 8.909 8.461 8.671 649,400 +0.44(+5.33%)
Mar 18, 2022 8.051 8.242 7.822 8.232 1,878,253 +0.17(+2.13%)
Mar 17, 2022 7.860 8.165 7.717 8.060 752,952 +0.41(+5.36%)
Mar 16, 2022 7.717 7.736 7.335 7.650 696,777 -0.02(-0.25%)
Mar 15, 2022 7.593 7.965 7.564 7.669 772,725 -0.25(-3.13%)
Mar 14, 2022 8.661 8.661 7.774 7.917 969,257 -1.05(-11.70%)
Mar 11, 2022 9.005 9.367 8.790 8.967 653,750 -0.29(-3.09%)
Mar 10, 2022 8.919 9.253 8.785 9.253 657,151 +0.50(+5.66%)
Mar 09, 2022 9.167 9.176 8.509 8.757 1,156,163 -0.76(-8.02%)
Mar 08, 2022 9.539 9.949 9.100 9.520 851,535 +0.22(+2.36%)
Mar 07, 2022 9.348 9.930 8.881 9.300 1,335,977 +0.13(+1.46%)
Mar 04, 2022 8.776 9.224 8.723 9.167 565,830 +0.40(+4.57%)
Mar 03, 2022 8.547 8.766 8.375 8.766 618,848 +0.12(+1.43%)
Mar 02, 2022 8.270 8.764 8.208 8.642 677,958 +0.55(+6.84%)
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.