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

Select Water Solutions Inc (NY: WTTR )

9.480 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 4.712 4.712 4.531 4.550 234,607 -0.14(-3.05%)
Aug 28, 2020 4.521 4.703 4.483 4.693 173,396 +0.20(+4.46%)
Aug 27, 2020 4.645 4.731 4.455 4.493 176,870 -0.14(-3.09%)
Aug 26, 2020 4.731 4.741 4.598 4.636 96,462 -0.13(-2.80%)
Aug 25, 2020 4.836 4.884 4.703 4.769 83,431 -0.01(-0.20%)
Aug 24, 2020 4.693 4.893 4.626 4.779 101,546 +0.15(+3.30%)
Aug 21, 2020 4.941 4.960 4.588 4.626 193,839 -0.39(-7.79%)
Aug 20, 2020 5.037 5.189 4.951 5.017 198,931 -0.10(-2.05%)
Aug 19, 2020 5.199 5.285 5.084 5.122 183,834 -0.03(-0.56%)
Aug 18, 2020 5.265 5.332 5.065 5.151 188,871 -0.16(-3.05%)
Aug 17, 2020 5.351 5.428 5.246 5.313 162,817 -0.10(-1.76%)
Aug 14, 2020 5.180 5.456 5.180 5.409 108,189 +0.13(+2.53%)
Aug 13, 2020 5.389 5.494 5.199 5.275 201,942 -0.09(-1.60%)
Aug 12, 2020 5.723 5.723 5.294 5.361 253,897 -0.23(-4.10%)
Aug 11, 2020 5.275 5.714 5.132 5.590 371,993 +0.46(+8.92%)
Aug 10, 2020 4.788 5.246 4.722 5.132 283,263 +0.35(+7.39%)
Aug 07, 2020 4.769 4.788 4.636 4.779 180,000 +0.01(+0.20%)
Aug 06, 2020 4.817 4.865 4.722 4.769 346,160 -0.01(-0.20%)
Aug 05, 2020 4.674 4.922 4.588 4.779 256,009 +0.26(+5.70%)
Aug 04, 2020 4.321 4.579 4.321 4.521 128,734 +0.12(+2.82%)
Aug 03, 2020 4.302 4.512 4.205 4.397 242,791 +0.16(+3.83%)
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%)
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.