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 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Dec 31, 2018 6.200 6.286 5.905 6.029 1,373,332 -0.12(-2.02%)
Dec 28, 2018 6.076 6.458 6.038 6.153 1,156,325 +0.13(+2.22%)
Dec 27, 2018 5.943 6.095 5.771 6.019 2,987,287 -0.03(-0.47%)
Dec 26, 2018 6.439 6.505 6.048 6.048 2,468,177 -0.32(-5.09%)
Dec 24, 2018 6.486 6.591 6.362 6.372 222,458 -0.25(-3.75%)
Dec 21, 2018 6.773 6.830 6.553 6.620 1,009,242 -0.22(-3.21%)
Dec 20, 2018 6.916 7.021 6.696 6.839 810,016 -0.19(-2.71%)
Dec 19, 2018 7.345 7.383 6.973 7.030 961,174 -0.32(-4.41%)
Dec 18, 2018 7.555 7.602 7.221 7.354 837,308 -0.29(-3.75%)
Dec 17, 2018 7.650 7.803 7.564 7.641 691,057 -0.05(-0.62%)
Dec 14, 2018 7.803 7.960 7.593 7.688 1,121,415 -0.12(-1.59%)
Dec 13, 2018 8.032 8.051 7.803 7.812 670,343 -0.23(-2.85%)
Dec 12, 2018 8.146 8.413 8.013 8.041 835,986 +0.04(+0.48%)
Dec 11, 2018 8.594 8.594 7.812 8.003 1,085,242 -0.45(-5.30%)
Dec 10, 2018 8.585 8.690 8.366 8.451 535,468 -0.29(-3.28%)
Dec 07, 2018 8.842 8.990 8.690 8.738 662,764 +0.17(+2.00%)
Dec 06, 2018 8.995 9.071 8.537 8.566 855,490 -0.59(-6.46%)
Dec 04, 2018 9.806 9.911 9.119 9.157 609,613 -0.67(-6.80%)
Dec 03, 2018 9.529 9.885 9.520 9.825 681,150 +0.59(+6.40%)
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%)
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.