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 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2020 4.416 4.531 4.178 4.235 354,131 -0.34(-7.50%)
Jul 30, 2020 4.369 4.674 4.216 4.579 280,493 +0.09(+1.91%)
Jul 29, 2020 4.397 4.588 4.359 4.493 181,248 +0.13(+3.06%)
Jul 28, 2020 4.302 4.455 4.292 4.359 134,119 -0.04(-0.87%)
Jul 27, 2020 4.407 4.531 4.307 4.397 148,273 -0.09(-1.91%)
Jul 24, 2020 4.579 4.731 4.445 4.483 224,136 -0.09(-1.88%)
Jul 23, 2020 4.292 4.579 4.283 4.569 198,209 +0.19(+4.36%)
Jul 22, 2020 4.426 4.445 4.300 4.378 155,841 -0.13(-2.96%)
Jul 21, 2020 4.464 4.741 4.445 4.512 323,605 +0.21(+4.88%)
Jul 20, 2020 4.378 4.416 4.245 4.302 142,490 -0.11(-2.59%)
Jul 17, 2020 4.407 4.540 4.340 4.416 143,204 -0.02(-0.43%)
Jul 16, 2020 4.569 4.569 4.292 4.436 203,524 -0.10(-2.31%)
Jul 15, 2020 4.378 4.588 4.264 4.540 465,180 +0.34(+8.18%)
Jul 14, 2020 3.920 4.207 3.844 4.197 228,143 +0.28(+7.06%)
Jul 13, 2020 4.159 4.168 3.873 3.920 180,307 -0.15(-3.75%)
Jul 10, 2020 3.892 4.081 3.892 4.073 142,155 +0.15(+3.89%)
Jul 09, 2020 4.264 4.283 3.854 3.920 275,717 -0.36(-8.46%)
Jul 08, 2020 4.188 4.283 4.064 4.283 210,920 +0.08(+1.81%)
Jul 07, 2020 4.493 4.540 4.154 4.207 251,626 -0.42(-9.07%)
Jul 06, 2020 4.569 4.779 4.569 4.626 279,807 +0.10(+2.32%)
Jul 02, 2020 4.521 4.636 4.488 4.521 220,257 +0.06(+1.28%)
Jul 01, 2020 4.703 4.846 4.421 4.464 288,816 -0.21(-4.49%)
Jun 30, 2020 4.560 4.722 4.378 4.674 221,381 +0.04(+0.82%)
Jun 29, 2020 4.455 4.655 4.397 4.636 278,881 +0.26(+5.88%)
Jun 26, 2020 4.645 4.645 4.245 4.378 727,132 -0.33(-7.09%)
Jun 25, 2020 4.378 4.722 4.378 4.712 212,686 +0.31(+6.93%)
Jun 24, 2020 4.760 4.760 4.388 4.407 269,069 -0.48(-9.77%)
Jun 23, 2020 4.979 5.046 4.779 4.884 205,039 +0.00(+0.00%)
Jun 22, 2020 4.932 4.951 4.645 4.884 256,303 -0.08(-1.54%)
Jun 19, 2020 5.094 5.218 4.903 4.960 1,411,807 -0.02(-0.38%)
Jun 18, 2020 5.008 5.141 4.903 4.979 272,277 -0.06(-1.14%)
Jun 17, 2020 4.912 5.103 4.827 5.037 314,861 +0.07(+1.34%)
Jun 16, 2020 5.580 5.637 4.693 4.970 582,772 -0.30(-5.62%)
Jun 15, 2020 4.827 5.380 4.765 5.265 390,504 +0.25(+4.94%)
Jun 12, 2020 5.199 5.332 4.841 5.017 344,905 +0.07(+1.35%)
Jun 11, 2020 5.676 5.933 4.903 4.951 520,656 -1.17(-19.16%)
Jun 10, 2020 6.257 6.334 5.809 6.124 299,055 -0.30(-4.61%)
Jun 09, 2020 6.200 6.534 6.133 6.420 316,032 +0.02(+0.30%)
Jun 08, 2020 6.658 6.677 6.181 6.401 587,654 +0.12(+1.98%)
Jun 05, 2020 5.647 6.439 5.494 6.277 401,830 +0.91(+16.87%)
Jun 04, 2020 5.161 5.533 5.161 5.370 227,238 +0.08(+1.44%)
Jun 03, 2020 5.428 5.461 5.180 5.294 307,863 -0.01(-0.18%)
Jun 02, 2020 5.227 5.447 5.189 5.304 274,896 +0.22(+4.32%)
Jun 01, 2020 5.723 5.723 5.065 5.084 383,084 -0.58(-10.27%)
May 29, 2020 5.046 5.761 4.989 5.666 583,404 +0.47(+8.99%)
May 28, 2020 5.389 5.723 5.180 5.199 787,178 -0.13(-2.50%)
May 27, 2020 5.227 5.614 4.989 5.332 486,455 +0.18(+3.52%)
May 26, 2020 4.998 5.256 4.798 5.151 576,204 +0.39(+8.22%)
May 22, 2020 4.951 5.027 4.703 4.760 374,364 -0.17(-3.48%)
May 21, 2020 4.827 5.065 4.684 4.932 166,874 +0.16(+3.40%)
May 20, 2020 4.502 4.808 4.350 4.769 381,592 +0.44(+10.13%)
May 19, 2020 4.550 4.588 4.302 4.331 248,630 -0.28(-6.00%)
May 18, 2020 4.264 4.784 4.138 4.607 533,594 +0.61(+15.27%)
May 15, 2020 4.102 4.126 3.949 3.997 334,946 -0.10(-2.56%)
May 14, 2020 4.159 4.521 3.959 4.102 328,594 -0.28(-6.32%)
May 13, 2020 4.560 4.569 4.130 4.378 247,098 -0.25(-5.36%)
May 12, 2020 5.189 5.218 4.540 4.626 346,458 -0.36(-7.27%)
May 11, 2020 4.893 5.103 4.798 4.989 682,348 -0.03(-0.57%)
May 08, 2020 4.397 5.046 4.378 5.017 602,379 +0.79(+18.74%)
May 07, 2020 4.426 4.579 4.091 4.226 300,473 -0.04(-0.89%)
May 06, 2020 4.684 4.684 4.092 4.264 442,978 +0.01(+0.22%)
May 05, 2020 4.340 4.550 4.216 4.254 283,945 +0.16(+3.96%)
May 04, 2020 4.083 4.302 3.959 4.092 305,485 -0.16(-3.81%)
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.