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

Select Water Solutions Inc (NY: WTTR )

9.490 +0.220 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2020 3.968 4.035 3.520 3.663 267,205 -0.26(-6.57%)
Sep 29, 2020 3.882 3.949 3.749 3.920 422,353 -0.01(-0.24%)
Sep 28, 2020 3.672 3.997 3.663 3.930 237,989 +0.34(+9.57%)
Sep 25, 2020 3.367 3.596 3.315 3.587 575,856 +0.15(+4.44%)
Sep 24, 2020 3.768 3.768 3.391 3.434 398,544 -0.32(-8.63%)
Sep 23, 2020 3.854 3.930 3.739 3.758 771,701 -0.13(-3.43%)
Sep 22, 2020 4.140 4.178 3.882 3.892 320,806 -0.22(-5.34%)
Sep 21, 2020 4.684 4.788 3.987 4.111 391,094 -0.62(-13.10%)
Sep 18, 2020 5.246 5.275 4.684 4.731 4,407,350 -0.50(-9.49%)
Sep 17, 2020 5.294 5.494 5.180 5.227 728,588 -0.18(-3.35%)
Sep 16, 2020 4.998 5.714 4.903 5.409 996,578 +0.46(+9.25%)
Sep 15, 2020 4.760 5.094 4.693 4.951 775,031 +0.12(+2.57%)
Sep 14, 2020 3.863 4.912 3.854 4.827 1,212,118 +0.98(+25.56%)
Sep 11, 2020 3.901 3.997 3.787 3.844 160,711 -0.03(-0.74%)
Sep 10, 2020 4.102 4.102 3.873 3.873 176,740 -0.24(-5.80%)
Sep 09, 2020 4.092 4.168 3.997 4.111 175,200 +0.07(+1.65%)
Sep 08, 2020 4.235 4.264 3.882 4.044 239,619 -0.22(-5.15%)
Sep 04, 2020 4.483 4.483 4.235 4.264 113,431 -0.08(-1.76%)
Sep 03, 2020 4.464 4.598 4.312 4.340 203,372 -0.10(-2.15%)
Sep 02, 2020 4.264 4.483 4.235 4.436 437,148 +0.15(+3.56%)
Sep 01, 2020 4.483 4.540 4.140 4.283 350,247 -0.27(-5.87%)
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%)
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.