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

Select Water Solutions Inc (NY: WTTR )

9.490 +0.220 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 4.560 4.722 4.378 4.674 221,381 +0.04(+0.82%)
Jun 29, 2020 4.455 4.655 4.397 4.636 278,881 +0.26(+5.88%)
Jun 26, 2020 4.645 4.645 4.245 4.378 727,132 -0.33(-7.09%)
Jun 25, 2020 4.378 4.722 4.378 4.712 212,686 +0.31(+6.93%)
Jun 24, 2020 4.760 4.760 4.388 4.407 269,069 -0.48(-9.77%)
Jun 23, 2020 4.979 5.046 4.779 4.884 205,039 +0.00(+0.00%)
Jun 22, 2020 4.932 4.951 4.645 4.884 256,303 -0.08(-1.54%)
Jun 19, 2020 5.094 5.218 4.903 4.960 1,411,807 -0.02(-0.38%)
Jun 18, 2020 5.008 5.141 4.903 4.979 272,277 -0.06(-1.14%)
Jun 17, 2020 4.912 5.103 4.827 5.037 314,861 +0.07(+1.34%)
Jun 16, 2020 5.580 5.637 4.693 4.970 582,772 -0.30(-5.62%)
Jun 15, 2020 4.827 5.380 4.765 5.265 390,504 +0.25(+4.94%)
Jun 12, 2020 5.199 5.332 4.841 5.017 344,905 +0.07(+1.35%)
Jun 11, 2020 5.676 5.933 4.903 4.951 520,656 -1.17(-19.16%)
Jun 10, 2020 6.257 6.334 5.809 6.124 299,055 -0.30(-4.61%)
Jun 09, 2020 6.200 6.534 6.133 6.420 316,032 +0.02(+0.30%)
Jun 08, 2020 6.658 6.677 6.181 6.401 587,654 +0.12(+1.98%)
Jun 05, 2020 5.647 6.439 5.494 6.277 401,830 +0.91(+16.87%)
Jun 04, 2020 5.161 5.533 5.161 5.370 227,238 +0.08(+1.44%)
Jun 03, 2020 5.428 5.461 5.180 5.294 307,863 -0.01(-0.18%)
Jun 02, 2020 5.227 5.447 5.189 5.304 274,896 +0.22(+4.32%)
Jun 01, 2020 5.723 5.723 5.065 5.084 383,084 -0.58(-10.27%)
May 29, 2020 5.046 5.761 4.989 5.666 583,404 +0.47(+8.99%)
May 28, 2020 5.389 5.723 5.180 5.199 787,178 -0.13(-2.50%)
May 27, 2020 5.227 5.614 4.989 5.332 486,455 +0.18(+3.52%)
May 26, 2020 4.998 5.256 4.798 5.151 576,204 +0.39(+8.22%)
May 22, 2020 4.951 5.027 4.703 4.760 374,364 -0.17(-3.48%)
May 21, 2020 4.827 5.065 4.684 4.932 166,874 +0.16(+3.40%)
May 20, 2020 4.502 4.808 4.350 4.769 381,592 +0.44(+10.13%)
May 19, 2020 4.550 4.588 4.302 4.331 248,630 -0.28(-6.00%)
May 18, 2020 4.264 4.784 4.138 4.607 533,594 +0.61(+15.27%)
May 15, 2020 4.102 4.126 3.949 3.997 334,946 -0.10(-2.56%)
May 14, 2020 4.159 4.521 3.959 4.102 328,594 -0.28(-6.32%)
May 13, 2020 4.560 4.569 4.130 4.378 247,098 -0.25(-5.36%)
May 12, 2020 5.189 5.218 4.540 4.626 346,458 -0.36(-7.27%)
May 11, 2020 4.893 5.103 4.798 4.989 682,348 -0.03(-0.57%)
May 08, 2020 4.397 5.046 4.378 5.017 602,379 +0.79(+18.74%)
May 07, 2020 4.426 4.579 4.091 4.226 300,473 -0.04(-0.89%)
May 06, 2020 4.684 4.684 4.092 4.264 442,978 +0.01(+0.22%)
May 05, 2020 4.340 4.550 4.216 4.254 283,945 +0.16(+3.96%)
May 04, 2020 4.083 4.302 3.959 4.092 305,485 -0.16(-3.81%)
May 01, 2020 4.426 4.636 4.216 4.254 499,641 -0.32(-7.08%)
Apr 30, 2020 4.512 4.989 4.292 4.579 573,730 -0.15(-3.23%)
Apr 29, 2020 4.121 4.750 4.073 4.731 582,870 +0.86(+22.17%)
Apr 28, 2020 3.940 3.978 3.739 3.873 323,026 +0.06(+1.50%)
Apr 27, 2020 3.930 3.930 3.501 3.816 387,443 +0.00(+0.00%)
Apr 24, 2020 4.054 4.531 3.625 3.816 797,371 -0.04(-0.99%)
Apr 23, 2020 3.024 4.283 2.995 3.854 1,402,851 +0.93(+31.60%)
Apr 22, 2020 2.928 2.995 2.824 2.928 227,796 +0.14(+5.14%)
Apr 21, 2020 2.881 2.967 2.738 2.785 343,326 -0.14(-4.89%)
Apr 20, 2020 2.938 3.148 2.881 2.928 343,854 -0.18(-5.83%)
Apr 17, 2020 2.938 3.148 2.938 3.110 426,781 +0.19(+6.54%)
Apr 16, 2020 3.262 3.396 2.871 2.919 623,878 -0.41(-12.32%)
Apr 15, 2020 3.367 3.463 3.052 3.329 631,718 -0.01(-0.29%)
Apr 14, 2020 3.262 3.396 3.253 3.339 590,382 +0.12(+3.86%)
Apr 13, 2020 3.052 3.396 2.890 3.215 805,384 +0.18(+5.97%)
Apr 09, 2020 2.871 3.234 2.771 3.033 670,102 +0.33(+12.37%)
Apr 08, 2020 2.623 2.747 2.556 2.699 897,947 +0.12(+4.81%)
Apr 07, 2020 2.633 2.852 2.528 2.575 1,110,795 +0.03(+1.12%)
Apr 06, 2020 2.585 2.776 2.480 2.547 734,591 -0.03(-1.11%)
Apr 03, 2020 3.072 3.072 2.518 2.575 396,903 -0.31(-10.89%)
Apr 02, 2020 2.843 3.339 2.843 2.890 455,687 +0.09(+3.06%)
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.