Skip to main content

Select Water Solutions Inc (NY: WTTR )

9.230 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.377 5.656 5.281 5.454 550,030 +0.20(+3.84%)
May 27, 2021 5.185 5.368 5.127 5.252 999,071 +0.14(+2.82%)
May 26, 2021 4.945 5.147 4.859 5.108 209,006 +0.17(+3.50%)
May 25, 2021 5.089 5.257 4.926 4.935 581,299 -0.42(-7.89%)
May 24, 2021 5.377 5.627 4.955 5.358 2,171,166 -0.02(-0.36%)
May 21, 2021 5.358 5.512 5.223 5.377 301,826 +0.17(+3.32%)
May 20, 2021 5.444 5.444 5.180 5.204 304,524 -0.20(-3.73%)
May 19, 2021 5.684 5.771 5.368 5.406 309,020 -0.58(-9.63%)
May 18, 2021 6.203 6.270 5.972 5.982 281,372 -0.20(-3.26%)
May 17, 2021 6.097 6.280 6.020 6.184 417,510 +0.04(+0.62%)
May 14, 2021 6.011 6.213 5.905 6.145 335,648 +0.20(+3.39%)
May 13, 2021 5.857 6.097 5.617 5.944 296,738 +0.04(+0.65%)
May 12, 2021 6.289 6.558 5.828 5.905 446,608 -0.42(-6.68%)
May 11, 2021 5.876 6.357 5.876 6.328 609,965 +0.23(+3.78%)
May 10, 2021 6.712 6.952 6.097 6.097 627,614 -0.50(-7.57%)
May 07, 2021 5.896 6.721 5.896 6.597 1,016,443 +0.65(+10.99%)
May 06, 2021 5.761 5.992 5.521 5.944 671,333 +0.11(+1.81%)
May 05, 2021 5.502 5.886 4.955 5.838 1,100,238 +0.69(+13.43%)
May 04, 2021 5.060 5.156 4.801 5.147 343,200 +0.08(+1.52%)
May 03, 2021 4.782 5.089 4.763 5.070 401,610 +0.43(+9.32%)
Apr 30, 2021 4.849 4.955 4.609 4.638 359,299 -0.34(-6.76%)
Apr 29, 2021 5.099 5.127 4.887 4.974 420,205 +0.00(+0.00%)
Apr 28, 2021 4.964 5.108 4.897 4.974 520,434 +0.02(+0.39%)
Apr 27, 2021 4.878 4.964 4.619 4.955 1,100,527 +0.12(+2.58%)
Apr 26, 2021 4.551 4.849 4.542 4.830 421,150 +0.31(+6.79%)
Apr 23, 2021 4.446 4.647 4.364 4.523 327,848 +0.10(+2.17%)
Apr 22, 2021 4.503 4.561 4.331 4.427 240,379 -0.02(-0.43%)
Apr 21, 2021 4.273 4.465 4.196 4.446 227,326 +0.10(+2.21%)
Apr 20, 2021 4.657 4.657 4.244 4.350 508,795 -0.35(-7.36%)
Apr 19, 2021 4.695 4.782 4.628 4.695 174,219 -0.01(-0.20%)
Apr 16, 2021 4.849 4.849 4.647 4.705 365,236 -0.10(-2.00%)
Apr 15, 2021 4.993 4.993 4.657 4.801 316,142 -0.16(-3.29%)
Apr 14, 2021 4.782 5.060 4.743 4.964 429,250 +0.27(+5.73%)
Apr 13, 2021 4.667 4.763 4.523 4.695 407,822 +0.00(+0.00%)
Apr 12, 2021 4.763 4.839 4.609 4.695 226,340 -0.02(-0.41%)
Apr 09, 2021 4.849 4.878 4.638 4.715 260,362 -0.11(-2.19%)
Apr 08, 2021 4.619 4.849 4.513 4.820 319,951 +0.16(+3.51%)
Apr 07, 2021 4.695 4.839 4.619 4.657 337,342 -0.03(-0.61%)
Apr 06, 2021 4.859 5.041 4.686 4.686 400,694 -0.16(-3.37%)
Apr 05, 2021 5.031 5.031 4.633 4.849 437,766 -0.15(-3.07%)
Apr 01, 2021 4.801 5.017 4.763 5.003 389,397 +0.22(+4.62%)
Mar 31, 2021 4.801 4.878 4.628 4.782 582,811 -0.04(-0.80%)
Mar 30, 2021 4.715 4.868 4.686 4.820 247,717 +0.02(+0.40%)
Mar 29, 2021 5.108 5.175 4.772 4.801 319,133 -0.37(-7.24%)
Mar 26, 2021 5.281 5.329 5.060 5.175 358,674 +0.07(+1.32%)
Mar 25, 2021 4.820 5.127 4.695 5.108 474,143 +0.12(+2.50%)
Mar 24, 2021 5.099 5.377 4.974 4.983 563,551 +0.04(+0.78%)
Mar 23, 2021 5.243 5.358 4.935 4.945 572,125 -0.48(-8.85%)
Mar 22, 2021 5.377 5.531 5.137 5.425 626,713 +0.03(+0.53%)
Mar 19, 2021 5.300 5.636 5.204 5.396 2,165,380 +0.07(+1.26%)
Mar 18, 2021 5.694 5.763 5.291 5.329 566,003 -0.36(-6.41%)
Mar 17, 2021 5.790 5.838 5.636 5.694 462,273 -0.14(-2.47%)
Mar 16, 2021 5.953 6.001 5.732 5.838 412,802 -0.26(-4.25%)
Mar 15, 2021 6.337 6.385 5.953 6.097 516,831 -0.38(-5.93%)
Mar 12, 2021 6.616 6.704 6.405 6.481 270,672 -0.05(-0.74%)
Mar 11, 2021 6.789 6.789 6.491 6.529 587,047 -0.13(-2.02%)
Mar 10, 2021 6.440 6.702 6.402 6.664 487,573 +0.25(+3.89%)
Mar 09, 2021 7.105 7.105 6.395 6.414 421,020 -0.62(-8.87%)
Mar 08, 2021 7.182 7.278 6.731 7.038 860,544 -0.05(-0.68%)
Mar 05, 2021 6.289 7.105 6.088 7.086 778,795 +1.03(+16.96%)
Mar 04, 2021 6.174 6.212 5.876 6.059 651,976 +0.00(+0.00%)
Mar 03, 2021 6.155 6.262 6.001 6.059 1,355,577 +0.03(+0.48%)
Mar 02, 2021 6.510 6.558 5.992 6.030 917,758 -0.48(-7.37%)
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.