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 (%)
Jun 30, 2020 4.535 4.696 4.355 4.649 222,577 +0.04(+0.82%)
Jun 29, 2020 4.431 4.630 4.374 4.611 280,389 +0.26(+5.88%)
Jun 26, 2020 4.620 4.620 4.222 4.355 731,062 -0.33(-7.08%)
Jun 25, 2020 4.355 4.696 4.355 4.687 213,835 +0.30(+6.93%)
Jun 24, 2020 4.734 4.734 4.364 4.383 270,523 -0.47(-9.77%)
Jun 23, 2020 4.952 5.019 4.753 4.858 206,147 +0.00(+0.00%)
Jun 22, 2020 4.905 4.924 4.620 4.858 257,689 -0.08(-1.54%)
Jun 19, 2020 5.066 5.190 4.877 4.934 1,419,438 -0.02(-0.38%)
Jun 18, 2020 4.981 5.114 4.877 4.952 273,749 -0.06(-1.14%)
Jun 17, 2020 4.886 5.076 4.801 5.009 316,563 +0.07(+1.34%)
Jun 16, 2020 5.550 5.607 4.668 4.943 585,922 -0.29(-5.62%)
Jun 15, 2020 4.801 5.351 4.739 5.237 392,615 +0.25(+4.94%)
Jun 12, 2020 5.171 5.304 4.815 4.990 346,770 +0.07(+1.35%)
Jun 11, 2020 5.645 5.901 4.877 4.924 523,471 -1.17(-19.16%)
Jun 10, 2020 6.224 6.300 5.778 6.091 300,671 -0.29(-4.61%)
Jun 09, 2020 6.167 6.499 6.101 6.385 317,740 +0.02(+0.30%)
Jun 08, 2020 6.622 6.641 6.148 6.366 590,830 +0.12(+1.98%)
Jun 05, 2020 5.617 6.404 5.465 6.243 404,002 +0.90(+16.87%)
Jun 04, 2020 5.133 5.503 5.133 5.341 228,466 +0.08(+1.44%)
Jun 03, 2020 5.398 5.432 5.152 5.266 309,527 -0.01(-0.18%)
Jun 02, 2020 5.199 5.417 5.161 5.275 276,382 +0.22(+4.32%)
Jun 01, 2020 5.693 5.693 5.038 5.057 385,155 -0.58(-10.27%)
May 29, 2020 5.019 5.730 4.962 5.636 586,557 +0.46(+8.99%)
May 28, 2020 5.360 5.693 5.152 5.171 791,433 -0.13(-2.50%)
May 27, 2020 5.199 5.583 4.962 5.304 489,084 +0.18(+3.52%)
May 26, 2020 4.971 5.228 4.772 5.123 579,318 +0.39(+8.22%)
May 22, 2020 4.924 5.000 4.677 4.734 376,387 -0.17(-3.48%)
May 21, 2020 4.801 5.038 4.658 4.905 167,776 +0.16(+3.40%)
May 20, 2020 4.478 4.782 4.326 4.744 383,655 +0.44(+10.13%)
May 19, 2020 4.526 4.564 4.279 4.307 249,974 -0.28(-6.00%)
May 18, 2020 4.241 4.758 4.116 4.582 536,478 +0.61(+15.27%)
May 15, 2020 4.080 4.103 3.928 3.975 336,756 -0.10(-2.56%)
May 14, 2020 4.137 4.497 3.937 4.080 330,370 -0.28(-6.32%)
May 13, 2020 4.535 4.545 4.108 4.355 248,433 -0.25(-5.36%)
May 12, 2020 5.161 5.190 4.516 4.601 348,331 -0.36(-7.27%)
May 11, 2020 4.867 5.076 4.772 4.962 686,036 -0.03(-0.57%)
May 08, 2020 4.374 5.019 4.355 4.990 605,635 +0.79(+18.74%)
May 07, 2020 4.402 4.554 4.069 4.203 302,097 -0.04(-0.89%)
May 06, 2020 4.658 4.658 4.070 4.241 445,372 +0.01(+0.22%)
May 05, 2020 4.317 4.526 4.194 4.231 285,480 +0.16(+3.96%)
May 04, 2020 4.061 4.279 3.937 4.070 307,137 -0.16(-3.81%)
May 01, 2020 4.402 4.611 4.194 4.231 502,342 -0.32(-7.08%)
Apr 30, 2020 4.488 4.962 4.269 4.554 576,831 -0.15(-3.23%)
Apr 29, 2020 4.099 4.725 4.051 4.706 586,021 +0.85(+22.17%)
Apr 28, 2020 3.918 3.956 3.719 3.852 324,772 +0.06(+1.50%)
Apr 27, 2020 3.909 3.909 3.482 3.795 389,537 +0.00(+0.00%)
Apr 24, 2020 4.032 4.507 3.605 3.795 801,681 -0.04(-0.99%)
Apr 23, 2020 3.008 4.260 2.979 3.833 1,410,434 +0.92(+31.60%)
Apr 22, 2020 2.913 2.979 2.808 2.913 229,027 +0.14(+5.14%)
Apr 21, 2020 2.865 2.951 2.723 2.770 345,182 -0.14(-4.89%)
Apr 20, 2020 2.922 3.131 2.865 2.913 345,712 -0.18(-5.83%)
Apr 17, 2020 2.922 3.131 2.922 3.093 429,088 +0.19(+6.54%)
Apr 16, 2020 3.245 3.378 2.856 2.903 627,251 -0.41(-12.32%)
Apr 15, 2020 3.349 3.444 3.036 3.311 635,133 -0.01(-0.29%)
Apr 14, 2020 3.245 3.378 3.235 3.321 593,573 +0.12(+3.86%)
Apr 13, 2020 3.036 3.378 2.875 3.197 809,737 +0.18(+5.98%)
Apr 09, 2020 2.856 3.216 2.756 3.017 673,724 +0.33(+12.37%)
Apr 08, 2020 2.609 2.732 2.543 2.685 902,801 +0.12(+4.81%)
Apr 07, 2020 2.619 2.837 2.514 2.562 1,116,799 +0.03(+1.12%)
Apr 06, 2020 2.571 2.761 2.467 2.533 738,562 -0.03(-1.11%)
Apr 03, 2020 3.055 3.055 2.505 2.562 399,049 -0.31(-10.89%)
Apr 02, 2020 2.827 3.321 2.827 2.875 458,150 +0.09(+3.06%)
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.