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

Select Water Solutions Inc (NY: WTTR )

9.120 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2018 9.377 9.510 9.157 9.234 693,585 -0.25(-2.62%)
Nov 29, 2018 9.587 9.777 9.463 9.482 548,293 -0.14(-1.49%)
Nov 28, 2018 9.367 9.701 9.071 9.625 750,642 +0.31(+3.38%)
Nov 27, 2018 9.539 9.634 9.176 9.310 715,084 -0.27(-2.79%)
Nov 26, 2018 9.701 10.07 9.501 9.577 470,943 +0.05(+0.50%)
Nov 23, 2018 9.768 9.959 9.472 9.529 263,449 -0.66(-6.46%)
Nov 21, 2018 10.19 10.19 10.19 0 +0.24(+2.40%)
Nov 20, 2018 9.930 10.11 9.749 9.949 508,255 -0.21(-2.07%)
Nov 19, 2018 9.539 10.24 9.477 10.16 1,067,964 +0.77(+8.23%)
Nov 16, 2018 9.606 9.701 9.348 9.386 388,621 -0.28(-2.86%)
Nov 15, 2018 9.205 9.730 9.157 9.663 517,281 +0.35(+3.79%)
Nov 14, 2018 9.701 9.768 9.195 9.310 890,347 -0.14(-1.51%)
Nov 13, 2018 9.768 10.02 9.329 9.453 598,424 -0.27(-2.75%)
Nov 12, 2018 10.11 10.20 9.701 9.720 482,042 -0.34(-3.41%)
Nov 09, 2018 10.18 10.37 9.796 10.06 474,586 -0.36(-3.48%)
Nov 08, 2018 10.68 10.96 10.35 10.43 556,061 -0.31(-2.84%)
Nov 07, 2018 10.22 10.94 9.949 10.73 1,151,759 +1.20(+12.61%)
Nov 06, 2018 9.606 9.672 9.358 9.529 459,298 -0.07(-0.70%)
Nov 05, 2018 9.739 9.925 9.434 9.596 407,567 -0.04(-0.40%)
Nov 02, 2018 9.348 9.739 9.310 9.634 693,061 +0.36(+3.91%)
Nov 01, 2018 9.186 9.415 9.129 9.272 857,104 +0.15(+1.67%)
Oct 31, 2018 9.243 9.310 9.055 9.119 421,591 -0.02(-0.21%)
Oct 30, 2018 8.976 9.148 8.690 9.138 674,088 +0.12(+1.38%)
Oct 29, 2018 9.749 9.749 8.833 9.014 451,911 -0.64(-6.62%)
Oct 26, 2018 9.491 9.858 9.329 9.653 572,816 -0.01(-0.10%)
Oct 25, 2018 9.510 9.739 9.272 9.663 695,156 +0.34(+3.68%)
Oct 24, 2018 9.854 9.882 9.272 9.319 715,868 -0.46(-4.68%)
Oct 23, 2018 10.03 10.09 9.539 9.777 491,764 -0.45(-4.38%)
Oct 22, 2018 10.40 10.40 10.12 10.23 324,332 -0.17(-1.65%)
Oct 19, 2018 10.45 10.80 10.36 10.40 898,222 -0.04(-0.37%)
Oct 18, 2018 10.93 10.96 10.35 10.44 1,037,715 -0.63(-5.69%)
Oct 17, 2018 11.29 11.31 10.92 11.07 420,385 -0.32(-2.85%)
Oct 16, 2018 11.25 11.45 11.12 11.39 350,087 +0.23(+2.05%)
Oct 15, 2018 11.39 11.47 10.87 11.16 756,238 -0.28(-2.42%)
Oct 12, 2018 11.66 11.66 11.29 11.44 343,752 -0.03(-0.25%)
Oct 11, 2018 11.59 11.67 11.17 11.47 498,902 -0.25(-2.12%)
Oct 10, 2018 12.26 12.31 11.65 11.71 827,545 -0.55(-4.51%)
Oct 09, 2018 11.89 12.38 11.80 12.27 557,815 +0.40(+3.38%)
Oct 08, 2018 12.02 12.06 11.82 11.87 379,285 -0.30(-2.43%)
Oct 05, 2018 11.97 12.23 11.96 12.16 1,081,683 +0.24(+2.00%)
Oct 04, 2018 11.78 12.03 11.76 11.92 692,832 +0.09(+0.72%)
Oct 03, 2018 11.56 11.85 11.28 11.84 507,725 +0.31(+2.73%)
Oct 02, 2018 11.18 11.69 10.99 11.52 1,259,925 +0.36(+3.25%)
Oct 01, 2018 11.35 11.40 11.12 11.16 469,738 -0.13(-1.18%)
Sep 28, 2018 11.48 11.54 11.27 11.29 756,695 -0.24(-2.07%)
Sep 27, 2018 11.48 11.68 11.30 11.53 764,541 +0.07(+0.58%)
Sep 26, 2018 11.58 11.60 11.33 11.47 859,871 -0.15(-1.31%)
Sep 25, 2018 11.69 11.85 11.59 11.62 446,446 -0.05(-0.41%)
Sep 24, 2018 11.81 11.97 11.57 11.67 460,568 -0.06(-0.49%)
Sep 21, 2018 11.65 11.80 11.44 11.72 1,818,145 +0.09(+0.74%)
Sep 20, 2018 11.70 11.81 11.51 11.64 509,800 +0.03(+0.25%)
Sep 19, 2018 11.61 11.94 11.52 11.61 484,968 +0.05(+0.41%)
Sep 18, 2018 11.52 11.67 11.48 11.56 504,054 +0.12(+1.08%)
Sep 17, 2018 11.72 11.84 11.27 11.44 610,011 -0.25(-2.12%)
Sep 14, 2018 11.64 11.93 11.49 11.69 597,871 -0.10(-0.89%)
Sep 13, 2018 12.17 12.17 11.62 11.79 646,483 -0.33(-2.75%)
Sep 12, 2018 11.64 12.32 11.64 12.12 971,928 +0.52(+4.52%)
Sep 11, 2018 11.11 11.70 11.04 11.60 822,266 +0.37(+3.31%)
Sep 10, 2018 11.32 11.48 11.22 11.23 435,495 -0.06(-0.51%)
Sep 07, 2018 11.26 11.40 11.02 11.28 652,385 -0.03(-0.25%)
Sep 06, 2018 12.21 12.25 11.29 11.31 936,035 -0.93(-7.63%)
Sep 05, 2018 12.45 12.57 12.12 12.25 526,479 -0.29(-2.28%)
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.