Skip to main content

Select Water Solutions Inc (NY: WTTR )

11.33 +0.14 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.465 5.655 5.398 5.645 398,454 +0.16(+2.94%)
Jul 29, 2021 5.512 5.541 5.285 5.484 174,079 +0.08(+1.40%)
Jul 28, 2021 5.332 5.484 5.190 5.408 170,766 +0.13(+2.52%)
Jul 27, 2021 5.560 5.574 5.171 5.275 869,313 -0.33(-5.92%)
Jul 26, 2021 5.389 5.636 5.389 5.607 247,647 +0.27(+4.97%)
Jul 23, 2021 5.408 5.413 5.266 5.341 332,053 -0.06(-1.05%)
Jul 22, 2021 5.484 5.489 5.285 5.398 334,270 -0.11(-2.07%)
Jul 21, 2021 5.285 5.522 5.172 5.512 401,783 +0.38(+7.39%)
Jul 20, 2021 5.133 5.408 5.047 5.133 652,494 +0.03(+0.56%)
Jul 19, 2021 4.981 5.171 4.915 5.104 700,714 -0.10(-2.00%)
Jul 16, 2021 5.474 5.493 5.076 5.209 495,451 -0.16(-3.00%)
Jul 15, 2021 5.465 5.702 5.313 5.370 613,564 -0.09(-1.57%)
Jul 14, 2021 5.569 5.693 5.275 5.455 777,996 -0.09(-1.71%)
Jul 13, 2021 5.455 5.664 5.370 5.550 393,741 +0.02(+0.34%)
Jul 12, 2021 5.266 5.560 5.218 5.531 899,876 +0.18(+3.37%)
Jul 09, 2021 5.465 6.101 5.123 5.351 1,078,791 +0.13(+2.55%)
Jul 08, 2021 5.038 5.304 5.038 5.218 298,084 -0.01(-0.18%)
Jul 07, 2021 5.304 5.398 5.009 5.228 316,334 -0.09(-1.61%)
Jul 06, 2021 5.740 5.749 5.261 5.313 573,915 -0.44(-7.59%)
Jul 02, 2021 5.968 5.968 5.674 5.749 226,728 -0.22(-3.66%)
Jul 01, 2021 5.987 6.101 5.806 5.968 334,721 +0.24(+4.14%)
Jun 30, 2021 5.901 6.015 5.730 5.730 308,329 -0.13(-2.27%)
Jun 29, 2021 5.930 6.034 5.844 5.863 203,384 +0.00(+0.00%)
Jun 28, 2021 6.233 6.289 5.683 5.863 288,386 -0.38(-6.08%)
Jun 25, 2021 6.452 6.517 6.243 6.243 808,052 -0.17(-2.66%)
Jun 24, 2021 6.395 6.480 6.243 6.414 340,825 +0.09(+1.35%)
Jun 23, 2021 6.271 6.546 6.271 6.328 424,422 +0.15(+2.46%)
Jun 22, 2021 6.167 6.224 6.006 6.176 467,085 -0.07(-1.06%)
Jun 21, 2021 5.844 6.281 5.707 6.243 436,033 +0.52(+9.12%)
Jun 18, 2021 5.408 5.806 5.379 5.721 1,591,357 +0.05(+0.84%)
Jun 17, 2021 5.949 6.044 5.323 5.674 655,247 -0.30(-5.08%)
Jun 16, 2021 5.949 6.214 5.759 5.977 346,776 -0.03(-0.47%)
Jun 15, 2021 5.825 6.044 5.802 6.006 394,583 +0.23(+3.94%)
Jun 14, 2021 6.328 6.338 5.659 5.778 685,230 -0.58(-9.10%)
Jun 11, 2021 6.385 6.452 6.224 6.357 280,802 +0.04(+0.60%)
Jun 10, 2021 6.471 6.603 6.233 6.319 193,533 -0.08(-1.19%)
Jun 09, 2021 6.489 6.546 6.338 6.395 200,137 -0.07(-1.03%)
Jun 08, 2021 6.376 6.527 6.309 6.461 330,004 +0.06(+0.89%)
Jun 07, 2021 6.442 6.546 6.243 6.404 353,795 +0.00(+0.00%)
Jun 04, 2021 6.414 6.471 6.072 6.404 566,781 +0.08(+1.20%)
Jun 03, 2021 6.252 6.660 6.176 6.328 798,886 +0.01(+0.15%)
Jun 02, 2021 5.977 6.471 5.911 6.319 1,028,897 +0.43(+7.25%)
Jun 01, 2021 5.550 5.958 5.389 5.892 585,534 +0.50(+9.33%)
May 28, 2021 5.313 5.588 5.218 5.389 556,666 +0.20(+3.84%)
May 27, 2021 5.123 5.304 5.066 5.190 1,011,123 +0.14(+2.82%)
May 26, 2021 4.886 5.085 4.801 5.047 211,527 +0.17(+3.50%)
May 25, 2021 5.028 5.194 4.867 4.877 588,311 -0.42(-7.89%)
May 24, 2021 5.313 5.560 4.896 5.294 2,197,358 -0.02(-0.36%)
May 21, 2021 5.294 5.446 5.161 5.313 305,467 +0.17(+3.32%)
May 20, 2021 5.379 5.379 5.119 5.142 308,198 -0.20(-3.73%)
May 19, 2021 5.617 5.702 5.304 5.341 312,748 -0.57(-9.63%)
May 18, 2021 6.129 6.195 5.901 5.911 284,766 -0.20(-3.26%)
May 17, 2021 6.025 6.205 5.949 6.110 422,547 +0.04(+0.62%)
May 14, 2021 5.939 6.138 5.835 6.072 339,697 +0.20(+3.39%)
May 13, 2021 5.787 6.025 5.550 5.873 300,318 +0.04(+0.65%)
May 12, 2021 6.214 6.480 5.759 5.835 451,996 -0.42(-6.68%)
May 11, 2021 5.806 6.281 5.806 6.252 617,323 +0.23(+3.78%)
May 10, 2021 6.632 6.869 6.025 6.025 635,185 -0.49(-7.57%)
May 07, 2021 5.825 6.641 5.825 6.518 1,028,705 +0.65(+10.99%)
May 06, 2021 5.693 5.920 5.455 5.873 679,432 +0.10(+1.81%)
May 05, 2021 5.436 5.816 4.896 5.768 1,113,511 +0.68(+13.43%)
May 04, 2021 5.000 5.095 4.744 5.085 347,340 +0.08(+1.52%)
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.