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

Select Water Solutions Inc (NY: WTTR )

9.050 +0.070 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2021 5.569 5.704 5.492 5.502 1,112,376 -0.26(-4.50%)
Nov 29, 2021 5.713 5.780 5.665 5.761 362,412 +0.19(+3.45%)
Nov 26, 2021 5.521 5.627 5.252 5.569 379,188 -0.19(-3.33%)
Nov 24, 2021 5.752 5.867 5.694 5.761 356,677 -0.05(-0.83%)
Nov 23, 2021 5.588 5.867 5.555 5.809 642,340 +0.33(+5.95%)
Nov 22, 2021 5.147 5.531 5.127 5.483 473,207 +0.36(+6.93%)
Nov 19, 2021 5.560 5.641 5.089 5.127 650,398 -0.65(-11.30%)
Nov 18, 2021 5.982 5.809 5.723 5.780 422,707 -0.20(-3.37%)
Nov 17, 2021 6.145 6.213 5.915 5.982 366,348 -0.27(-4.30%)
Nov 16, 2021 6.251 6.366 6.078 6.251 268,088 -0.01(-0.15%)
Nov 15, 2021 6.347 6.405 6.078 6.261 356,551 -0.08(-1.21%)
Nov 12, 2021 6.433 6.587 6.280 6.337 427,789 -0.14(-2.22%)
Nov 11, 2021 6.664 6.846 6.462 6.481 341,227 -0.25(-3.71%)
Nov 10, 2021 7.144 6.731 301,230 -0.42(-5.91%)
Nov 09, 2021 6.885 7.173 6.654 7.154 397,415 +0.29(+4.20%)
Nov 08, 2021 6.789 7.154 6.721 6.865 561,077 -0.06(-0.83%)
Nov 05, 2021 6.357 7.211 6.280 6.923 2,363,669 +0.72(+11.61%)
Nov 04, 2021 6.414 6.539 6.136 6.203 333,318 -0.04(-0.62%)
Nov 03, 2021 5.732 6.280 5.473 6.241 542,327 +0.51(+8.88%)
Nov 02, 2021 5.963 5.963 5.660 5.732 325,928 -0.26(-4.33%)
Nov 01, 2021 5.838 6.030 5.771 5.992 516,886 +0.22(+3.83%)
Oct 29, 2021 6.107 6.107 5.752 5.771 404,318 -0.31(-5.06%)
Oct 28, 2021 5.924 6.164 5.877 6.078 241,518 +0.11(+1.77%)
Oct 27, 2021 6.270 6.443 5.963 5.972 387,877 -0.42(-6.61%)
Oct 26, 2021 6.385 6.395 481,270 +0.00(+0.00%)
Oct 25, 2021 6.213 6.443 6.213 6.395 257,839 +0.27(+4.39%)
Oct 22, 2021 6.251 6.299 6.030 6.126 291,584 -0.03(-0.47%)
Oct 21, 2021 6.366 6.371 5.972 6.155 481,184 -0.23(-3.61%)
Oct 20, 2021 6.395 6.481 6.318 6.385 207,027 -0.06(-0.89%)
Oct 19, 2021 6.241 6.472 6.193 6.443 310,316 +0.14(+2.29%)
Oct 18, 2021 6.309 6.385 6.097 6.299 461,222 +0.05(+0.77%)
Oct 15, 2021 6.433 6.481 6.241 6.251 489,379 +0.03(+0.46%)
Oct 14, 2021 6.164 6.261 6.030 6.222 404,896 +0.12(+2.05%)
Oct 13, 2021 5.924 6.116 5.665 6.097 418,294 +0.21(+3.59%)
Oct 12, 2021 5.713 5.944 5.675 5.886 220,819 +0.14(+2.51%)
Oct 11, 2021 5.819 6.088 5.742 5.742 240,381 +0.02(+0.34%)
Oct 08, 2021 5.406 5.761 5.368 5.723 383,751 +0.33(+6.05%)
Oct 07, 2021 5.099 5.444 4.993 5.396 314,305 +0.31(+6.04%)
Oct 06, 2021 5.348 5.387 5.003 5.089 406,680 -0.40(-7.34%)
Oct 05, 2021 5.579 5.761 5.454 5.492 507,468 -0.04(-0.69%)
Oct 04, 2021 5.377 5.804 5.320 5.531 555,485 +0.31(+5.88%)
Oct 01, 2021 5.003 5.243 5.003 5.223 356,489 +0.24(+4.82%)
Sep 30, 2021 4.945 5.051 4.830 4.983 243,256 +0.01(+0.19%)
Sep 29, 2021 5.243 5.243 4.887 4.974 335,131 -0.26(-4.95%)
Sep 28, 2021 5.339 5.560 5.223 5.233 490,039 -0.12(-2.33%)
Sep 27, 2021 5.281 5.406 5.147 5.358 1,704,705 +0.21(+4.10%)
Sep 24, 2021 5.099 5.271 5.051 5.147 243,966 -0.03(-0.56%)
Sep 23, 2021 4.974 5.214 4.868 5.175 299,841 +0.29(+5.89%)
Sep 22, 2021 4.878 5.051 4.820 4.887 286,417 +0.12(+2.41%)
Sep 21, 2021 4.916 4.916 4.705 4.772 204,007 -0.10(-1.97%)
Sep 20, 2021 4.811 4.907 4.686 4.868 323,615 -0.11(-2.12%)
Sep 17, 2021 5.291 5.291 4.916 4.974 1,724,850 -0.30(-5.65%)
Sep 16, 2021 5.166 5.329 5.079 5.271 419,108 +0.12(+2.23%)
Sep 15, 2021 5.185 5.262 5.089 5.156 388,692 +0.10(+1.90%)
Sep 14, 2021 5.377 5.444 5.051 5.060 359,219 -0.27(-5.05%)
Sep 13, 2021 5.003 5.476 4.955 5.329 1,042,380 +0.37(+7.56%)
Sep 10, 2021 5.031 5.089 4.935 4.955 160,327 -0.01(-0.19%)
Sep 09, 2021 4.945 5.022 4.859 4.964 256,653 -0.05(-0.96%)
Sep 08, 2021 5.166 5.228 4.983 5.012 331,583 -0.15(-2.97%)
Sep 07, 2021 5.156 5.267 5.061 5.166 227,836 -0.05(-0.92%)
Sep 03, 2021 5.377 5.377 5.166 5.214 222,295 -0.12(-2.16%)
Sep 02, 2021 5.320 5.416 5.252 5.329 416,711 +0.01(+0.18%)
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.