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

Select Water Solutions Inc (NY: WTTR )

9.160 +0.110 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 02, 2024 9.140 9.400 8.990 9.050 1,907,799 -0.01(-0.11%)
May 01, 2024 9.179 9.438 8.782 9.060 2,223,829 -0.12(-1.30%)
Apr 30, 2024 9.428 9.428 9.100 9.179 1,658,876 -0.27(-2.84%)
Apr 29, 2024 9.428 9.497 9.383 9.447 754,082 +0.03(+0.32%)
Apr 26, 2024 9.338 9.447 9.269 9.418 860,578 +0.06(+0.64%)
Apr 25, 2024 9.269 9.403 9.144 9.358 1,169,268 +0.06(+0.64%)
Apr 24, 2024 9.279 9.338 9.189 9.298 981,695 -0.03(-0.32%)
Apr 23, 2024 9.110 9.368 9.070 9.328 821,167 +0.12(+1.29%)
Apr 22, 2024 9.189 9.363 9.095 9.209 982,396 -0.07(-0.75%)
Apr 19, 2024 8.951 9.298 8.921 9.279 1,512,069 +0.29(+3.20%)
Apr 18, 2024 8.931 9.050 8.921 8.990 1,020,746 +0.07(+0.78%)
Apr 17, 2024 8.931 9.005 8.762 8.921 1,093,869 -0.01(-0.11%)
Apr 16, 2024 9.040 9.040 8.851 8.931 731,534 -0.12(-1.32%)
Apr 15, 2024 9.179 9.219 9.000 9.050 855,384 -0.09(-0.98%)
Apr 12, 2024 9.338 9.418 9.100 9.139 603,412 -0.11(-1.18%)
Apr 11, 2024 9.368 9.368 9.179 9.249 788,679 -0.10(-1.06%)
Apr 10, 2024 9.308 9.373 9.219 9.348 759,963 -0.04(-0.42%)
Apr 09, 2024 9.398 9.447 9.254 9.388 738,832 +0.01(+0.11%)
Apr 08, 2024 9.457 9.497 9.368 9.378 665,400 -0.08(-0.84%)
Apr 05, 2024 9.438 9.676 9.348 9.457 1,412,528 +0.19(+2.04%)
Apr 04, 2024 9.398 9.447 9.249 9.269 640,299 -0.12(-1.27%)
Apr 03, 2024 9.239 9.482 9.239 9.388 710,554 +0.15(+1.61%)
Apr 02, 2024 9.279 9.348 9.154 9.239 774,237 +0.06(+0.65%)
Apr 01, 2024 9.219 9.219 9.100 9.179 599,294 +0.01(+0.11%)
Mar 28, 2024 9.139 9.249 9.055 9.169 1,240,622 +0.08(+0.87%)
Mar 27, 2024 9.030 9.244 8.981 9.090 780,359 +0.06(+0.66%)
Mar 26, 2024 9.189 9.269 8.995 9.030 945,911 -0.14(-1.52%)
Mar 25, 2024 9.149 9.264 9.060 9.169 796,779 +0.09(+0.98%)
Mar 22, 2024 9.229 9.274 9.060 9.080 708,857 -0.15(-1.61%)
Mar 21, 2024 9.020 9.229 9.020 9.229 1,160,582 +0.21(+2.31%)
Mar 20, 2024 8.941 9.020 8.876 9.020 1,297,138 -0.01(-0.11%)
Mar 19, 2024 8.851 9.030 8.851 9.030 1,719,151 +0.20(+2.25%)
Mar 18, 2024 8.891 8.961 8.752 8.832 1,187,900 -0.04(-0.45%)
Mar 15, 2024 8.822 9.065 8.792 8.871 9,878,826 +0.02(+0.22%)
Mar 14, 2024 8.673 8.861 8.648 8.851 1,779,912 +0.18(+2.06%)
Mar 13, 2024 8.623 8.802 8.603 8.673 1,458,988 +0.16(+1.87%)
Mar 12, 2024 8.424 8.573 8.414 8.514 1,483,997 +0.06(+0.71%)
Mar 11, 2024 8.444 8.633 8.394 8.454 1,277,523 +0.04(+0.47%)
Mar 08, 2024 8.414 8.489 8.325 8.414 864,063 +0.00(+0.00%)
Mar 07, 2024 8.345 8.434 8.335 8.414 1,041,137 +0.06(+0.71%)
Mar 06, 2024 8.226 8.454 8.146 8.355 1,425,305 +0.23(+2.81%)
Mar 05, 2024 8.206 8.206 8.067 8.126 1,151,393 -0.14(-1.68%)
Mar 04, 2024 8.623 8.673 8.240 8.265 984,117 -0.36(-4.15%)
Mar 01, 2024 8.583 8.861 8.533 8.623 1,552,514 +0.14(+1.64%)
Feb 29, 2024 8.553 8.593 8.424 8.484 1,151,400 +0.01(+0.12%)
Feb 28, 2024 8.533 8.573 8.399 8.474 1,420,811 -0.11(-1.27%)
Feb 27, 2024 8.563 8.673 8.409 8.583 2,226,755 +0.04(+0.47%)
Feb 26, 2024 8.742 8.742 8.474 8.543 1,985,390 -0.20(-2.27%)
Feb 23, 2024 8.841 8.901 8.682 8.742 1,626,386 -0.17(-1.90%)
Feb 22, 2024 8.752 9.100 8.673 8.911 2,676,231 -0.11(-1.21%)
Feb 21, 2024 7.947 9.020 7.894 9.020 5,602,915 +1.22(+15.67%)
Feb 20, 2024 7.739 7.813 7.689 7.798 1,104,989 +0.02(+0.26%)
Feb 16, 2024 7.868 7.898 7.769 7.778 1,030,834 -0.06(-0.76%)
Feb 15, 2024 7.560 7.898 7.550 7.838 946,091 +0.29(+3.82%)
Feb 14, 2024 7.580 7.620 7.495 7.550 666,570 +0.01(+0.13%)
Feb 13, 2024 7.600 7.608 7.421 7.540 739,945 -0.11(-1.43%)
Feb 12, 2024 7.540 7.744 7.530 7.649 1,003,285 +0.16(+2.12%)
Feb 09, 2024 7.600 7.610 7.471 7.490 512,640 -0.11(-1.44%)
Feb 08, 2024 7.461 7.605 7.451 7.600 783,018 +0.10(+1.32%)
Feb 07, 2024 7.600 7.639 7.411 7.500 526,748 -0.09(-1.18%)
Feb 06, 2024 7.371 7.600 7.351 7.590 1,200,357 +0.26(+3.52%)
Feb 05, 2024 7.430 7.430 7.303 7.331 869,510 -0.19(-2.49%)
Feb 02, 2024 7.706 7.765 7.509 7.519 782,300 -0.19(-2.43%)
Feb 01, 2024 7.686 7.839 7.588 7.706 800,146 +0.05(+0.64%)
Jan 31, 2024 7.617 7.819 7.519 7.657 1,479,002 +0.07(+0.91%)
Jan 30, 2024 7.341 7.588 7.322 7.588 807,742 +0.08(+1.05%)
Jan 29, 2024 7.548 7.553 7.420 7.509 607,578 -0.10(-1.30%)
Jan 26, 2024 7.489 7.637 7.469 7.607 765,058 +0.13(+1.71%)
Jan 25, 2024 7.341 7.479 7.228 7.479 1,099,259 +0.21(+2.85%)
Jan 24, 2024 7.203 7.282 7.144 7.272 636,786 +0.13(+1.79%)
Jan 23, 2024 7.164 7.233 7.085 7.144 715,657 +0.02(+0.28%)
Jan 22, 2024 6.996 7.125 6.927 7.125 534,814 +0.12(+1.69%)
Jan 19, 2024 7.075 7.075 6.987 7.006 816,883 -0.04(-0.56%)
Jan 18, 2024 7.036 7.085 6.967 7.046 631,738 +0.07(+0.99%)
Jan 17, 2024 6.947 7.041 6.888 6.977 654,669 -0.08(-1.12%)
Jan 16, 2024 7.184 7.233 7.026 7.056 841,652 -0.11(-1.51%)
Jan 12, 2024 7.125 7.233 7.041 7.164 1,054,111 +0.18(+2.54%)
Jan 11, 2024 6.987 6.987 6.898 6.987 462,170 +0.03(+0.42%)
Jan 10, 2024 7.026 7.026 6.888 6.957 476,316 -0.11(-1.53%)
Jan 09, 2024 7.154 7.154 6.987 7.065 787,471 -0.11(-1.51%)
Jan 08, 2024 7.213 7.331 7.006 7.174 628,629 -0.18(-2.41%)
Jan 05, 2024 7.184 7.376 7.184 7.351 636,849 +0.16(+2.19%)
Jan 04, 2024 7.440 7.479 7.154 7.193 487,870 -0.24(-3.18%)
Jan 03, 2024 7.430 7.529 7.351 7.430 485,419 +0.04(+0.53%)
Jan 02, 2024 7.499 7.578 7.371 7.391 470,868 -0.09(-1.19%)
Dec 29, 2023 7.519 7.519 7.460 7.479 438,464 -0.03(-0.39%)
Dec 28, 2023 7.538 7.573 7.489 7.509 411,596 -0.06(-0.78%)
Dec 27, 2023 7.607 7.657 7.548 7.568 563,809 -0.05(-0.65%)
Dec 26, 2023 7.568 7.617 7.519 7.617 494,777 +0.11(+1.44%)
Dec 22, 2023 7.568 7.627 7.489 7.509 465,883 +0.03(+0.40%)
Dec 21, 2023 7.499 7.538 7.420 7.479 733,040 -0.02(-0.26%)
Dec 20, 2023 7.548 7.704 7.479 7.499 717,910 -0.02(-0.26%)
Dec 19, 2023 7.381 7.538 7.371 7.519 770,825 +0.18(+2.42%)
Dec 18, 2023 7.420 7.489 7.327 7.341 653,280 +0.02(+0.27%)
Dec 15, 2023 7.371 7.371 7.184 7.322 2,027,844 -0.02(-0.27%)
Dec 14, 2023 7.420 7.494 7.282 7.341 1,478,948 +0.08(+1.09%)
Dec 13, 2023 7.065 7.292 7.026 7.262 1,496,093 +0.22(+3.08%)
Dec 12, 2023 7.046 7.115 6.991 7.046 1,084,211 -0.07(-0.97%)
Dec 11, 2023 7.085 7.154 7.060 7.115 759,471 +0.04(+0.56%)
Dec 08, 2023 7.056 7.110 7.006 7.075 830,593 +0.06(+0.84%)
Dec 07, 2023 7.075 7.095 6.962 7.016 677,088 -0.02(-0.28%)
Dec 06, 2023 7.125 7.253 7.026 7.036 739,669 -0.09(-1.24%)
Dec 05, 2023 7.302 7.302 7.115 7.125 701,508 -0.16(-2.17%)
Dec 04, 2023 7.262 7.331 7.169 7.282 638,877 -0.02(-0.27%)
Dec 01, 2023 7.341 7.400 7.248 7.302 541,459 -0.05(-0.67%)
Nov 30, 2023 7.341 7.361 7.144 7.351 1,196,430 +0.11(+1.50%)
Nov 29, 2023 7.213 7.243 7.149 7.243 1,010,221 +0.08(+1.10%)
Nov 28, 2023 7.134 7.208 7.095 7.164 924,708 +0.02(+0.28%)
Nov 27, 2023 7.262 7.262 7.115 7.144 632,757 -0.12(-1.63%)
Nov 24, 2023 7.213 7.297 7.198 7.262 277,498 +0.05(+0.68%)
Nov 22, 2023 7.056 7.213 7.046 7.213 450,395 +0.03(+0.41%)
Nov 21, 2023 7.154 7.262 7.134 7.184 513,478 -0.02(-0.27%)
Nov 20, 2023 7.341 7.342 7.184 7.203 625,099 -0.05(-0.68%)
Nov 17, 2023 7.233 7.302 7.169 7.253 847,581 +0.11(+1.52%)
Nov 16, 2023 7.164 7.243 7.075 7.144 822,953 -0.14(-1.89%)
Nov 15, 2023 7.440 7.543 7.253 7.282 782,342 -0.14(-1.86%)
Nov 14, 2023 7.341 7.420 7.287 7.420 1,261,227 +0.17(+2.31%)
Nov 13, 2023 7.233 7.307 7.169 7.253 455,740 +0.03(+0.41%)
Nov 10, 2023 7.125 7.292 7.095 7.223 871,091 +0.13(+1.81%)
Nov 09, 2023 7.046 7.193 7.046 7.095 857,316 +0.13(+1.84%)
Nov 08, 2023 7.046 7.125 6.883 6.967 779,282 -0.15(-2.08%)
Nov 07, 2023 7.213 7.218 7.046 7.115 757,861 -0.18(-2.43%)
Nov 06, 2023 7.529 7.529 7.258 7.292 743,325 -0.23(-3.01%)
Nov 03, 2023 7.401 7.607 7.392 7.519 970,553 +0.31(+4.34%)
Nov 02, 2023 7.362 7.382 6.991 7.206 1,313,694 -0.21(-2.77%)
Nov 01, 2023 6.795 7.450 6.626 7.411 1,287,077 +0.14(+1.88%)
Oct 31, 2023 7.294 7.299 7.157 7.274 552,104 +0.02(+0.27%)
Oct 30, 2023 7.245 7.304 7.132 7.255 743,765 +0.07(+0.95%)
Oct 27, 2023 7.186 7.196 7.049 7.186 858,891 +0.14(+1.94%)
Oct 26, 2023 7.147 7.225 6.986 7.049 421,559 -0.16(-2.17%)
Oct 25, 2023 7.196 7.284 7.128 7.206 367,619 -0.02(-0.27%)
Oct 24, 2023 7.343 7.343 7.206 7.225 343,302 -0.07(-0.94%)
Oct 23, 2023 7.294 7.352 7.191 7.294 449,773 -0.02(-0.27%)
Oct 20, 2023 7.499 7.499 7.294 7.313 907,038 -0.17(-2.22%)
Oct 19, 2023 7.372 7.680 7.313 7.480 640,716 +0.05(+0.66%)
Oct 18, 2023 7.597 7.616 7.411 7.431 375,015 -0.17(-2.19%)
Oct 17, 2023 7.382 7.641 7.382 7.597 536,693 +0.18(+2.37%)
Oct 16, 2023 7.548 7.548 7.357 7.421 402,507 -0.10(-1.30%)
Oct 13, 2023 7.470 7.558 7.374 7.519 498,735 +0.13(+1.72%)
Oct 12, 2023 7.470 7.480 7.308 7.392 383,933 -0.06(-0.79%)
Oct 11, 2023 7.401 7.450 7.352 7.450 326,910 +0.03(+0.40%)
Oct 10, 2023 7.499 7.499 7.367 7.421 627,779 -0.10(-1.30%)
Oct 09, 2023 7.421 7.597 7.382 7.519 520,061 +0.20(+2.67%)
Oct 06, 2023 7.225 7.362 7.132 7.323 472,540 +0.10(+1.35%)
Oct 05, 2023 7.147 7.264 7.108 7.225 575,810 +0.01(+0.14%)
Oct 04, 2023 7.421 7.460 7.172 7.216 541,194 -0.32(-4.28%)
Oct 03, 2023 7.421 7.553 7.333 7.538 554,676 +0.03(+0.39%)
Oct 02, 2023 7.763 7.812 7.470 7.509 750,172 -0.26(-3.40%)
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%)
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.