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

Select Water Solutions Inc (NY: WTTR )

9.160 +0.110 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2023 6.940 7.134 6.920 7.056 1,764,198 -0.04(-0.55%)
May 30, 2023 7.163 7.163 7.037 7.095 697,446 -0.21(-2.93%)
May 26, 2023 7.406 7.434 7.221 7.309 455,945 -0.07(-0.92%)
May 25, 2023 7.445 7.547 7.299 7.377 623,286 -0.19(-2.57%)
May 24, 2023 7.581 7.644 7.484 7.571 618,889 +0.00(+0.00%)
May 23, 2023 7.532 7.693 7.469 7.571 859,992 +0.05(+0.65%)
May 22, 2023 7.387 7.562 7.319 7.523 1,203,697 +0.18(+2.52%)
May 19, 2023 7.542 7.571 7.221 7.338 2,027,821 -0.09(-1.18%)
May 18, 2023 7.367 7.445 7.280 7.426 983,797 +0.09(+1.19%)
May 17, 2023 7.290 7.464 7.251 7.338 1,099,712 +0.15(+2.03%)
May 16, 2023 7.251 7.294 7.183 7.192 698,281 -0.07(-0.94%)
May 15, 2023 7.212 7.377 7.212 7.260 714,110 +0.07(+0.95%)
May 12, 2023 7.260 7.328 7.153 7.192 946,635 +0.03(+0.41%)
May 11, 2023 7.173 7.280 7.124 7.163 801,483 -0.17(-2.25%)
May 10, 2023 7.445 7.445 7.207 7.328 762,684 +0.00(+0.00%)
May 09, 2023 7.163 7.435 7.163 7.328 594,934 +0.08(+1.07%)
May 08, 2023 7.367 7.440 7.241 7.251 753,328 +0.02(+0.27%)
May 05, 2023 7.338 7.484 7.231 7.231 886,530 +0.13(+1.78%)
May 04, 2023 7.047 7.255 6.804 7.105 1,194,291 +0.15(+2.09%)
May 03, 2023 6.621 7.234 6.602 6.959 1,498,378 +0.17(+2.56%)
May 02, 2023 6.998 7.007 6.718 6.785 1,082,814 -0.36(-5.00%)
May 01, 2023 7.036 7.210 6.896 7.142 752,591 -0.03(-0.40%)
Apr 28, 2023 6.959 7.278 6.863 7.171 879,856 +0.25(+3.63%)
Apr 27, 2023 6.776 6.964 6.776 6.920 1,066,970 +0.16(+2.43%)
Apr 26, 2023 6.853 7.017 6.737 6.756 1,019,344 -0.15(-2.23%)
Apr 25, 2023 7.123 7.152 6.882 6.911 1,025,847 -0.32(-4.41%)
Apr 24, 2023 6.940 7.258 6.940 7.229 547,439 +0.26(+3.74%)
Apr 21, 2023 7.036 7.056 6.940 6.969 1,614,625 -0.03(-0.41%)
Apr 20, 2023 6.988 7.075 6.940 6.998 667,877 -0.12(-1.63%)
Apr 19, 2023 6.988 7.142 6.949 7.113 803,446 +0.05(+0.68%)
Apr 18, 2023 7.104 7.104 6.969 7.065 688,477 -0.07(-0.95%)
Apr 17, 2023 7.181 7.297 7.123 7.133 609,965 -0.13(-1.73%)
Apr 14, 2023 7.287 7.529 7.162 7.258 561,112 +0.01(+0.13%)
Apr 13, 2023 7.297 7.316 7.167 7.249 606,372 +0.03(+0.40%)
Apr 12, 2023 7.258 7.311 7.205 7.220 631,904 +0.01(+0.13%)
Apr 11, 2023 7.249 7.311 7.171 7.210 670,455 -0.05(-0.66%)
Apr 10, 2023 7.056 7.287 7.056 7.258 860,540 +0.20(+2.87%)
Apr 06, 2023 7.123 7.167 7.017 7.056 856,909 -0.10(-1.35%)
Apr 05, 2023 7.036 7.220 6.988 7.152 1,292,222 +0.09(+1.23%)
Apr 04, 2023 7.287 7.393 6.949 7.065 1,118,580 -0.15(-2.14%)
Apr 03, 2023 7.142 7.307 7.041 7.220 1,466,724 +0.50(+7.47%)
Mar 31, 2023 6.419 6.725 6.361 6.718 1,121,398 +0.33(+5.14%)
Mar 30, 2023 6.438 6.467 6.341 6.390 743,509 -0.01(-0.15%)
Mar 29, 2023 6.467 6.486 6.340 6.399 851,092 +0.00(+0.00%)
Mar 28, 2023 6.399 6.496 6.390 6.399 906,263 -0.04(-0.60%)
Mar 27, 2023 6.148 6.476 6.081 6.438 999,756 +0.34(+5.54%)
Mar 24, 2023 5.868 6.197 5.849 6.100 986,870 +0.04(+0.64%)
Mar 23, 2023 6.100 6.419 5.999 6.061 1,613,520 +0.27(+4.67%)
Mar 22, 2023 6.052 6.192 5.782 5.791 1,035,238 -0.32(-5.21%)
Mar 21, 2023 5.984 6.341 5.917 6.110 1,962,219 +0.70(+13.04%)
Mar 20, 2023 5.482 5.560 5.376 5.405 1,072,183 -0.08(-1.41%)
Mar 17, 2023 5.646 5.695 5.413 5.482 2,616,343 -0.27(-4.70%)
Mar 16, 2023 5.695 5.806 5.323 5.753 2,174,232 -0.10(-1.65%)
Mar 15, 2023 5.791 5.965 5.685 5.849 1,206,501 -0.15(-2.57%)
Mar 14, 2023 6.177 6.206 5.825 6.004 920,182 -0.06(-0.96%)
Mar 13, 2023 6.264 6.438 6.032 6.061 847,535 -0.44(-6.82%)
Mar 10, 2023 6.718 6.747 6.438 6.505 1,191,522 -0.21(-3.16%)
Mar 09, 2023 7.094 7.249 6.689 6.718 1,019,742 -0.34(-4.79%)
Mar 08, 2023 7.123 7.273 6.978 7.056 833,498 -0.17(-2.40%)
Mar 07, 2023 7.451 7.480 7.133 7.229 607,034 -0.20(-2.73%)
Mar 06, 2023 7.596 7.635 7.369 7.432 547,069 -0.18(-2.41%)
Mar 03, 2023 7.287 7.630 7.244 7.615 771,562 +0.21(+2.87%)
Mar 02, 2023 7.239 7.432 7.065 7.403 692,364 +0.12(+1.59%)
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.