Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.900	7.924	7.744	7.773	778,607	-0.13(-1.61%)
Sep 28, 2023	7.910	7.968	7.822	7.900	551,879	-0.02(-0.25%)
Sep 27, 2023	7.920	8.017	7.890	7.920	704,113	+0.11(+1.38%)
Sep 26, 2023	7.822	7.871	7.770	7.812	405,548	-0.06(-0.75%)
Sep 25, 2023	7.841	7.900	7.802	7.871	651,771	+0.01(+0.12%)
Sep 22, 2023	7.920	8.012	7.851	7.861	481,819	-0.02(-0.25%)
Sep 21, 2023	7.920	8.017	7.861	7.880	813,781	-0.02(-0.25%)
Sep 20, 2023	7.949	8.047	7.890	7.900	601,049	-0.05(-0.61%)
Sep 19, 2023	8.096	8.125	7.949	7.949	635,322	-0.12(-1.45%)
Sep 18, 2023	8.115	8.272	8.047	8.066	812,196	+0.00(+0.00%)
Sep 15, 2023	8.047	8.115	7.929	8.066	3,299,554	+0.01(+0.12%)
Sep 14, 2023	7.949	8.056	7.929	8.056	1,034,565	+0.22(+2.74%)
Sep 13, 2023	7.998	8.027	7.822	7.841	746,224	-0.14(-1.72%)
Sep 12, 2023	7.949	8.130	7.832	7.978	749,045	+0.16(+2.00%)
Sep 11, 2023	8.125	8.174	7.822	7.822	734,828	-0.28(-3.50%)
Sep 08, 2023	8.096	8.174	8.047	8.105	680,692	+0.05(+0.61%)
Sep 07, 2023	8.105	8.174	7.988	8.056	519,037	-0.09(-1.08%)
Sep 06, 2023	8.125	8.208	8.076	8.144	477,774	+0.04(+0.48%)
Sep 05, 2023	8.115	8.242	8.076	8.105	879,751	+0.04(+0.48%)
Sep 01, 2023	7.978	8.193	7.978	8.066	908,892	+0.20(+2.48%)
Aug 31, 2023	7.920	7.949	7.812	7.871	771,441	-0.02(-0.25%)
Aug 30, 2023	7.978	8.042	7.851	7.890	552,640	-0.07(-0.86%)
Aug 29, 2023	8.008	8.008	7.901	7.959	488,771	-0.04(-0.49%)
Aug 28, 2023	7.920	8.154	7.890	7.998	550,035	+0.11(+1.36%)
Aug 25, 2023	7.949	7.978	7.871	7.890	592,319	-0.02(-0.25%)
Aug 24, 2023	7.792	7.924	7.783	7.910	989,352	+0.08(+1.00%)
Aug 23, 2023	7.949	7.973	7.792	7.832	1,070,942	-0.13(-1.60%)
Aug 22, 2023	8.027	8.096	7.910	7.959	1,039,758	-0.10(-1.21%)
Aug 21, 2023	8.203	8.213	7.988	8.056	974,865	-0.15(-1.79%)
Aug 18, 2023	8.047	8.223	7.998	8.203	726,189	+0.06(+0.72%)
Aug 17, 2023	8.262	8.316	8.105	8.144	1,071,732	-0.05(-0.60%)
Aug 16, 2023	8.213	8.340	8.159	8.193	1,024,112	+0.02(+0.24%)
Aug 15, 2023	8.115	8.184	8.056	8.174	1,212,526	-0.01(-0.12%)
Aug 14, 2023	8.213	8.218	8.037	8.184	1,218,000	+0.08(+0.97%)
Aug 11, 2023	8.008	8.223	8.008	8.105	878,974	+0.09(+1.10%)
Aug 10, 2023	8.086	8.193	7.993	8.017	753,070	-0.07(-0.85%)
Aug 09, 2023	7.998	8.223	7.968	8.086	1,337,522	+0.13(+1.60%)
Aug 08, 2023	7.812	7.959	7.695	7.959	1,123,229	-0.02(-0.25%)
Aug 07, 2023	8.203	8.267	7.910	7.978	1,166,787	-0.26(-3.20%)
Aug 04, 2023	8.213	8.389	8.096	8.242	1,048,005	+0.03(+0.36%)
Aug 03, 2023	8.252	8.456	7.989	8.213	2,214,566	+0.17(+2.05%)
Aug 02, 2023	8.232	8.261	8.018	8.048	822,283	-0.16(-1.90%)
Aug 01, 2023	8.125	8.213	8.096	8.203	864,295	+0.03(+0.36%)
Jul 31, 2023	8.242	8.339	8.145	8.174	789,654	+0.01(+0.12%)
Jul 28, 2023	8.203	8.232	8.101	8.164	746,515	+0.00(+0.00%)
Jul 27, 2023	8.300	8.378	8.106	8.164	631,790	-0.15(-1.75%)
Jul 26, 2023	8.174	8.339	8.174	8.310	667,045	+0.03(+0.35%)
Jul 25, 2023	8.281	8.325	8.125	8.281	540,429	+0.02(+0.24%)
Jul 24, 2023	8.174	8.339	8.121	8.261	778,504	+0.09(+1.07%)
Jul 21, 2023	7.931	8.232	7.871	8.174	2,278,052	+0.28(+3.57%)
Jul 20, 2023	8.009	8.038	7.790	7.892	619,209	-0.12(-1.46%)
Jul 19, 2023	8.145	8.164	7.960	8.009	681,641	-0.08(-0.96%)
Jul 18, 2023	7.970	8.169	7.960	8.087	851,788	+0.06(+0.73%)
Jul 17, 2023	7.989	8.096	7.970	8.028	652,582	+0.02(+0.24%)
Jul 14, 2023	8.067	8.087	7.931	8.009	517,370	-0.06(-0.72%)
Jul 13, 2023	8.116	8.164	7.989	8.067	584,336	-0.06(-0.72%)
Jul 12, 2023	8.116	8.193	8.067	8.125	937,629	+0.16(+1.95%)
Jul 11, 2023	8.048	8.057	7.834	7.970	966,620	+0.00(+0.00%)
Jul 10, 2023	8.018	8.087	7.882	7.970	716,691	-0.08(-0.97%)
Jul 07, 2023	7.630	8.135	7.630	8.048	988,373	+0.43(+5.61%)
Jul 06, 2023	7.669	7.732	7.474	7.620	728,897	-0.13(-1.63%)
Jul 05, 2023	7.902	7.902	7.669	7.746	670,956	-0.17(-2.21%)
Jul 03, 2023	7.892	8.023	7.844	7.921	345,027	+0.05(+0.62%)
Jun 30, 2023	7.775	7.980	7.741	7.873	1,386,270	+0.16(+2.02%)
Jun 29, 2023	7.601	7.756	7.591	7.717	623,975	+0.14(+1.79%)
Jun 28, 2023	7.581	7.615	7.484	7.581	551,644	-0.04(-0.51%)
Jun 27, 2023	7.416	7.664	7.377	7.620	855,177	+0.19(+2.62%)
Jun 26, 2023	7.241	7.484	7.231	7.426	695,709	+0.17(+2.41%)
Jun 23, 2023	7.270	7.319	7.173	7.251	3,749,550	-0.18(-2.48%)
Jun 22, 2023	7.678	7.688	7.406	7.435	738,759	-0.29(-3.77%)
Jun 21, 2023	7.552	7.741	7.503	7.727	704,009	+0.12(+1.53%)
Jun 20, 2023	7.775	7.785	7.591	7.610	1,654,354	-0.19(-2.49%)
Jun 16, 2023	7.882	7.921	7.727	7.805	2,270,392	-0.03(-0.37%)
Jun 15, 2023	7.853	7.916	7.746	7.834	2,105,044	+0.58(+8.04%)
May 08, 2023	7.367	7.440	7.241	7.251	753,328	+0.02(+0.27%)
May 05, 2023	7.338	7.484	7.231	7.231	886,530	+0.13(+1.78%)
May 04, 2023	7.047	7.255	6.804	7.105	1,194,291	+0.15(+2.09%)
May 03, 2023	6.621	7.234	6.602	6.959	1,498,378	+0.17(+2.56%)
May 02, 2023	6.998	7.007	6.718	6.785	1,082,814	-0.36(-5.00%)
May 01, 2023	7.036	7.210	6.896	7.142	752,591	-0.03(-0.40%)
Apr 28, 2023	6.959	7.278	6.863	7.171	879,856	+0.25(+3.63%)
Apr 27, 2023	6.776	6.964	6.776	6.920	1,066,970	+0.16(+2.43%)
Apr 26, 2023	6.853	7.017	6.737	6.756	1,019,344	-0.15(-2.23%)
Apr 25, 2023	7.123	7.152	6.882	6.911	1,025,847	-0.32(-4.41%)
Apr 24, 2023	6.940	7.258	6.940	7.229	547,439	+0.26(+3.74%)
Apr 21, 2023	7.036	7.056	6.940	6.969	1,614,625	-0.03(-0.41%)
Apr 20, 2023	6.988	7.075	6.940	6.998	667,877	-0.12(-1.63%)
Apr 19, 2023	6.988	7.142	6.949	7.113	803,446	+0.05(+0.68%)
Apr 18, 2023	7.104	7.104	6.969	7.065	688,477	-0.07(-0.95%)
Apr 17, 2023	7.181	7.297	7.123	7.133	609,965	-0.13(-1.73%)
Apr 14, 2023	7.287	7.529	7.162	7.258	561,112	+0.01(+0.13%)
Apr 13, 2023	7.297	7.316	7.167	7.249	606,372	+0.03(+0.40%)
Apr 12, 2023	7.258	7.311	7.205	7.220	631,904	+0.01(+0.13%)
Apr 11, 2023	7.249	7.311	7.171	7.210	670,455	-0.05(-0.66%)
Apr 10, 2023	7.056	7.287	7.056	7.258	860,540	+0.20(+2.87%)
Apr 06, 2023	7.123	7.167	7.017	7.056	856,909	-0.10(-1.35%)
Apr 05, 2023	7.036	7.220	6.988	7.152	1,292,222	+0.09(+1.23%)
Apr 04, 2023	7.287	7.393	6.949	7.065	1,118,580	-0.15(-2.14%)
Apr 03, 2023	7.142	7.307	7.041	7.220	1,466,724	+0.50(+7.47%)
Mar 31, 2023	6.419	6.725	6.361	6.718	1,121,398	+0.33(+5.14%)
Mar 30, 2023	6.438	6.467	6.341	6.390	743,509	-0.01(-0.15%)
Mar 29, 2023	6.467	6.486	6.340	6.399	851,092	+0.00(+0.00%)
Mar 28, 2023	6.399	6.496	6.390	6.399	906,263	-0.04(-0.60%)
Mar 27, 2023	6.148	6.476	6.081	6.438	999,756	+0.34(+5.54%)
Mar 24, 2023	5.868	6.197	5.849	6.100	986,870	+0.04(+0.64%)
Mar 23, 2023	6.100	6.419	5.999	6.061	1,613,520	+0.27(+4.67%)
Mar 22, 2023	6.052	6.192	5.782	5.791	1,035,238	-0.32(-5.21%)
Mar 21, 2023	5.984	6.341	5.917	6.110	1,962,219	+0.70(+13.04%)
Mar 20, 2023	5.482	5.560	5.376	5.405	1,072,183	-0.08(-1.41%)
Mar 17, 2023	5.646	5.695	5.413	5.482	2,616,343	-0.27(-4.70%)
Mar 16, 2023	5.695	5.806	5.323	5.753	2,174,232	-0.10(-1.65%)
Mar 15, 2023	5.791	5.965	5.685	5.849	1,206,501	-0.15(-2.57%)
Mar 14, 2023	6.177	6.206	5.825	6.004	920,182	-0.06(-0.96%)
Mar 13, 2023	6.264	6.438	6.032	6.061	847,535	-0.44(-6.82%)
Mar 10, 2023	6.718	6.747	6.438	6.505	1,191,522	-0.21(-3.16%)
Mar 09, 2023	7.094	7.249	6.689	6.718	1,019,742	-0.34(-4.79%)
Mar 08, 2023	7.123	7.273	6.978	7.056	833,498	-0.17(-2.40%)
Mar 07, 2023	7.451	7.480	7.133	7.229	607,034	-0.20(-2.73%)
Mar 06, 2023	7.596	7.635	7.369	7.432	547,069	-0.18(-2.41%)
Mar 03, 2023	7.287	7.630	7.244	7.615	771,562	+0.21(+2.87%)
Mar 02, 2023	7.239	7.432	7.065	7.403	692,364	+0.12(+1.59%)
Mar 01, 2023	7.046	7.287	6.998	7.287	783,908	+0.13(+1.75%)
Feb 28, 2023	7.220	7.384	7.094	7.162	836,696	-0.02(-0.27%)
Feb 27, 2023	7.200	7.326	7.118	7.181	433,244	+0.05(+0.68%)
Feb 24, 2023	6.718	7.133	6.708	7.133	974,153	+0.29(+4.23%)
Feb 23, 2023	6.959	7.036	6.698	6.843	1,125,185	-0.04(-0.56%)
Feb 22, 2023	7.220	7.770	6.636	6.882	2,399,560	-0.84(-10.88%)
Feb 21, 2023	7.857	7.982	7.712	7.722	847,353	-0.19(-2.44%)
Feb 17, 2023	8.185	8.185	7.722	7.915	742,932	-0.35(-4.21%)
Feb 16, 2023	8.252	8.397	8.204	8.262	401,103	+0.00(+0.00%)
Feb 15, 2023	8.474	8.484	8.195	8.262	400,557	-0.35(-4.04%)
Feb 14, 2023	8.552	8.745	8.442	8.610	622,822	-0.02(-0.22%)
Feb 13, 2023	8.465	8.735	8.320	8.629	489,911	+0.11(+1.25%)
Feb 10, 2023	8.021	8.576	7.992	8.523	1,474,765	+0.62(+7.81%)
Feb 09, 2023	8.156	8.195	7.898	7.905	656,534	-0.24(-2.96%)
Feb 08, 2023	8.233	8.378	8.088	8.146	757,136	-0.14(-1.75%)
Feb 07, 2023	8.108	8.315	8.050	8.291	422,851	+0.17(+2.14%)
Feb 06, 2023	8.088	8.223	7.890	8.117	550,460	+0.09(+1.08%)
Feb 03, 2023	8.002	8.340	7.949	8.030	1,217,815	+0.05(+0.60%)
Feb 02, 2023	8.203	8.280	7.858	7.982	1,162,072	-0.20(-2.46%)
Feb 01, 2023	8.405	8.405	7.714	8.184	861,101	-0.24(-2.85%)
Jan 31, 2023	8.155	8.481	8.078	8.424	602,371	+0.26(+3.17%)
Jan 30, 2023	8.050	8.232	7.944	8.165	447,243	+0.01(+0.12%)
Jan 27, 2023	8.318	8.395	8.069	8.155	399,811	-0.17(-2.07%)
Jan 26, 2023	8.376	8.520	8.050	8.328	637,449	+0.04(+0.46%)
Jan 25, 2023	7.982	8.328	7.723	8.289	529,662	+0.31(+3.85%)
Jan 24, 2023	8.126	8.126	7.925	7.982	658,807	-0.25(-3.03%)
Jan 23, 2023	8.289	8.395	8.136	8.232	441,330	-0.03(-0.35%)
Jan 20, 2023	8.481	8.539	8.194	8.261	1,331,094	-0.08(-0.92%)
Jan 19, 2023	8.328	8.453	8.184	8.337	412,519	-0.01(-0.12%)
Jan 18, 2023	9.019	9.134	8.318	8.347	510,175	-0.59(-6.65%)
Jan 17, 2023	8.894	9.124	8.769	8.942	689,991	+0.14(+1.64%)
Jan 13, 2023	8.913	8.913	8.692	8.798	388,701	-0.15(-1.71%)
Jan 12, 2023	8.750	9.172	8.702	8.951	831,359	+0.29(+3.32%)
Jan 11, 2023	8.625	8.827	8.376	8.664	851,303	+0.09(+1.01%)
Jan 10, 2023	8.251	8.625	8.122	8.577	533,236	+0.34(+4.07%)
Jan 09, 2023	8.357	8.510	8.232	8.242	668,412	+0.09(+1.06%)
Jan 06, 2023	8.050	8.352	8.002	8.155	476,778	+0.20(+2.53%)
Jan 05, 2023	7.915	8.088	7.839	7.954	312,161	-0.11(-1.31%)
Jan 04, 2023	7.896	8.174	7.810	8.059	482,773	+0.06(+0.72%)
Jan 03, 2023	8.827	8.913	7.944	8.002	748,044	-0.86(-9.74%)
Dec 30, 2022	8.616	8.961	8.568	8.865	619,719	+0.23(+2.67%)
Dec 29, 2022	8.318	8.668	8.318	8.635	388,646	+0.30(+3.57%)
Dec 28, 2022	8.827	8.827	8.280	8.337	368,753	-0.59(-6.56%)
Dec 27, 2022	8.779	8.932	8.678	8.923	595,334	+0.24(+2.76%)
Dec 23, 2022	8.491	8.692	8.328	8.683	593,887	+0.31(+3.67%)
Dec 22, 2022	8.424	8.424	8.251	8.376	735,058	+0.04(+0.46%)
Dec 21, 2022	8.232	8.366	8.074	8.337	1,094,911	+0.30(+3.70%)
Dec 20, 2022	7.771	8.088	7.704	8.040	522,232	+0.26(+3.33%)
Dec 19, 2022	7.791	7.925	7.743	7.781	340,941	-0.07(-0.86%)
Dec 16, 2022	7.685	7.925	7.651	7.848	1,289,994	-0.05(-0.61%)
Dec 15, 2022	7.829	7.982	7.752	7.896	443,567	-0.11(-1.32%)
Dec 14, 2022	8.011	8.093	7.858	8.002	417,331	+0.06(+0.72%)
Dec 13, 2022	7.906	8.107	7.877	7.944	1,321,007	+0.14(+1.85%)
Dec 12, 2022	7.512	7.887	7.484	7.800	633,854	+0.30(+3.96%)
Dec 09, 2022	7.733	7.944	7.493	7.503	545,971	-0.28(-3.58%)
Dec 08, 2022	7.896	7.973	7.714	7.781	563,883	+0.12(+1.63%)
Dec 07, 2022	7.704	7.800	7.570	7.656	934,453	+0.02(+0.25%)
Dec 06, 2022	7.551	7.762	7.484	7.637	501,373	+0.09(+1.14%)
Dec 05, 2022	8.069	8.069	7.522	7.551	558,248	-0.31(-3.91%)
Dec 02, 2022	7.685	7.915	7.627	7.858	383,134	+0.15(+1.99%)
Dec 01, 2022	7.810	7.963	7.695	7.704	546,062	-0.15(-1.95%)
Nov 30, 2022	7.858	7.930	7.637	7.858	504,280	+0.11(+1.36%)
Nov 29, 2022	7.858	7.982	7.714	7.752	495,481	+0.02(+0.25%)
Nov 28, 2022	7.493	7.882	7.426	7.733	601,829	+0.03(+0.37%)
Nov 25, 2022	7.829	7.906	7.704	7.704	106,195	-0.15(-1.95%)
Nov 23, 2022	7.839	7.978	7.743	7.858	349,098	-0.19(-2.38%)
Nov 22, 2022	7.867	8.117	7.800	8.050	684,455	+0.31(+3.97%)
Nov 21, 2022	8.069	8.165	7.196	7.743	711,236	-0.59(-7.03%)
Nov 18, 2022	8.318	8.405	8.176	8.328	469,053	+0.04(+0.46%)
Nov 17, 2022	7.944	8.299	7.918	8.289	668,590	+0.20(+2.49%)
Nov 16, 2022	8.136	8.184	7.915	8.088	537,892	-0.10(-1.17%)
Nov 15, 2022	8.289	8.299	8.117	8.184	522,286	-0.11(-1.27%)
Nov 14, 2022	8.616	8.779	8.289	8.289	607,523	-0.33(-3.79%)
Nov 11, 2022	8.558	8.827	8.525	8.616	803,121	+0.12(+1.47%)
Nov 10, 2022	8.731	9.047	8.232	8.491	3,820,136	+0.06(+0.68%)
Nov 09, 2022	8.769	8.836	8.376	8.433	777,548	-0.49(-5.48%)
Nov 08, 2022	9.028	9.064	8.793	8.923	925,145	-0.02(-0.21%)
Nov 07, 2022	9.115	9.354	8.779	8.942	721,708	-0.09(-0.96%)
Nov 04, 2022	8.568	9.249	8.568	9.028	963,277	+0.78(+9.42%)
Nov 03, 2022	8.509	8.685	7.555	8.251	1,258,232	-0.52(-5.88%)
Nov 02, 2022	8.785			8.766	811,281	-0.03(-0.33%)
Nov 01, 2022	9.329	9.348	8.795	8.795	813,449	-0.41(-4.46%)
Oct 31, 2022	8.661	9.386	8.633	9.205	961,636	+0.49(+5.58%)
Oct 28, 2022	8.461	8.728	8.184	8.719	721,259	+0.37(+4.46%)
Oct 27, 2022	8.499	8.642	8.299	8.346	965,833	+0.06(+0.69%)
Oct 26, 2022	8.318	8.413	8.137	8.289	678,800	+0.09(+1.05%)
Oct 25, 2022	8.194	8.509	8.108	8.203	791,071	-0.05(-0.58%)
Oct 24, 2022	8.213	8.308	7.960	8.251	781,293	-0.01(-0.12%)
Oct 21, 2022	7.898	8.318	7.803	8.261	1,501,259	+0.41(+5.22%)
Oct 20, 2022	8.013	8.060	7.736	7.850	788,087	-0.01(-0.12%)
Oct 19, 2022	7.717	8.041	7.717	7.860	571,232	+0.13(+1.73%)
Oct 18, 2022	7.641	7.898	7.440	7.726	319,326	+0.11(+1.50%)
Oct 17, 2022	7.564	7.784	7.502	7.612	426,043	+0.28(+3.77%)
Oct 14, 2022	7.545	7.641	7.307	7.335	267,385	-0.35(-4.59%)
Oct 13, 2022	7.202	7.726	7.173	7.688	425,844	+0.31(+4.27%)
Oct 12, 2022	7.393	7.478	7.135	7.374	256,763	-0.11(-1.53%)
Oct 11, 2022	7.335	7.622	7.307	7.488	315,835	-0.02(-0.25%)
Oct 10, 2022	7.717	7.870	7.502	7.507	315,519	-0.17(-2.24%)
Oct 07, 2022	7.688	7.908	7.607	7.679	609,790	+0.10(+1.26%)
Oct 06, 2022	7.669	7.860	7.555	7.583	386,915	-0.13(-1.73%)
Oct 05, 2022	7.173	7.803	7.173	7.717	661,572	+0.48(+6.59%)
Oct 04, 2022	7.011	7.364	6.973	7.240	525,171	+0.33(+4.83%)

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.

Select Water Solutions Inc (NY: WTTR )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Select Water Solutions Inc (NY: WTTR )

Historical Prices

Sections

Services

Wapakoneta Daily News