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 (%)
Aug 31, 2021 5.099 5.271 5.070 5.137 455,610 -0.01(-0.19%)
Aug 30, 2021 5.444 5.464 5.127 5.147 204,445 -0.28(-5.13%)
Aug 27, 2021 5.320 5.536 5.281 5.425 603,254 -0.01(-0.18%)
Aug 26, 2021 5.425 5.560 5.368 5.435 213,161 -0.04(-0.70%)
Aug 25, 2021 5.339 5.492 5.204 5.473 216,743 +0.12(+2.33%)
Aug 24, 2021 5.320 5.416 5.255 5.348 214,122 +0.16(+3.15%)
Aug 23, 2021 5.348 5.377 5.147 5.185 232,143 +0.05(+0.93%)
Aug 20, 2021 5.031 5.238 5.012 5.137 300,368 +0.03(+0.56%)
Aug 19, 2021 5.089 5.195 4.907 5.108 501,075 -0.09(-1.66%)
Aug 18, 2021 5.127 5.464 5.127 5.195 313,070 +0.01(+0.19%)
Aug 17, 2021 5.012 5.262 4.859 5.185 463,649 +0.11(+2.08%)
Aug 16, 2021 5.022 5.108 4.878 5.079 281,703 -0.07(-1.31%)
Aug 13, 2021 5.310 5.310 5.079 5.147 306,994 -0.18(-3.42%)
Aug 12, 2021 5.281 5.368 5.223 5.329 233,969 +0.04(+0.73%)
Aug 11, 2021 5.137 5.310 5.012 5.291 207,699 +0.08(+1.47%)
Aug 10, 2021 5.060 5.329 5.003 5.214 241,619 +0.22(+4.42%)
Aug 09, 2021 5.060 5.175 4.878 4.993 305,797 -0.16(-3.17%)
Aug 06, 2021 5.271 5.454 5.147 5.156 227,337 -0.09(-1.65%)
Aug 05, 2021 5.166 5.339 5.075 5.243 399,976 +0.08(+1.49%)
Aug 04, 2021 5.473 5.608 5.156 5.166 523,118 -0.59(-10.18%)
Aug 03, 2021 5.473 5.771 5.444 5.752 384,824 +0.28(+5.09%)
Aug 02, 2021 5.752 6.116 5.464 5.473 374,723 -0.24(-4.20%)
Jul 30, 2021 5.531 5.723 5.464 5.713 393,705 +0.16(+2.94%)
Jul 29, 2021 5.579 5.608 5.348 5.550 172,004 +0.08(+1.40%)
Jul 28, 2021 5.396 5.550 5.252 5.473 168,731 +0.13(+2.52%)
Jul 27, 2021 5.627 5.641 5.233 5.339 858,951 -0.34(-5.92%)
Jul 26, 2021 5.454 5.704 5.454 5.675 244,695 +0.27(+4.97%)
Jul 23, 2021 5.473 5.478 5.329 5.406 328,095 -0.06(-1.05%)
Jul 22, 2021 5.550 5.555 5.348 5.464 330,286 -0.12(-2.07%)
Jul 21, 2021 5.348 5.588 5.234 5.579 396,993 +0.38(+7.39%)
Jul 20, 2021 5.195 5.473 5.108 5.195 644,717 +0.03(+0.56%)
Jul 19, 2021 5.041 5.233 4.974 5.166 692,362 -0.11(-2.00%)
Jul 16, 2021 5.540 5.560 5.137 5.271 489,545 -0.16(-3.00%)
Jul 15, 2021 5.531 5.771 5.377 5.435 606,251 -0.09(-1.57%)
Jul 14, 2021 5.636 5.761 5.339 5.521 768,722 -0.10(-1.71%)
Jul 13, 2021 5.521 5.732 5.435 5.617 389,047 +0.02(+0.34%)
Jul 12, 2021 5.329 5.627 5.281 5.598 889,150 +0.18(+3.37%)
Jul 09, 2021 5.531 6.174 5.185 5.416 1,065,932 +0.13(+2.55%)
Jul 08, 2021 5.099 5.368 5.099 5.281 294,531 -0.01(-0.18%)
Jul 07, 2021 5.368 5.464 5.070 5.291 312,563 -0.09(-1.61%)
Jul 06, 2021 5.809 5.819 5.324 5.377 567,073 -0.44(-7.59%)
Jul 02, 2021 6.040 6.040 5.742 5.819 224,026 -0.22(-3.66%)
Jul 01, 2021 6.059 6.174 5.876 6.040 330,731 +0.24(+4.14%)
Jun 30, 2021 5.972 6.088 5.800 5.800 304,653 -0.13(-2.27%)
Jun 29, 2021 6.001 6.107 5.915 5.934 200,960 +0.00(+0.00%)
Jun 28, 2021 6.309 6.365 5.752 5.934 284,948 -0.38(-6.08%)
Jun 25, 2021 6.529 6.596 6.318 6.318 798,420 -0.17(-2.66%)
Jun 24, 2021 6.472 6.558 6.318 6.491 336,762 +0.09(+1.35%)
Jun 23, 2021 6.347 6.625 6.347 6.405 419,363 +0.15(+2.46%)
Jun 22, 2021 6.241 6.299 6.078 6.251 461,517 -0.07(-1.06%)
Jun 21, 2021 5.915 6.357 5.776 6.318 430,835 +0.53(+9.12%)
Jun 18, 2021 5.473 5.876 5.444 5.790 1,572,388 +0.05(+0.84%)
Jun 17, 2021 6.020 6.116 5.387 5.742 647,437 -0.31(-5.08%)
Jun 16, 2021 6.020 6.289 5.828 6.049 342,642 -0.03(-0.47%)
Jun 15, 2021 5.896 6.116 5.872 6.078 389,879 +0.23(+3.94%)
Jun 14, 2021 6.405 6.414 5.728 5.848 677,062 -0.59(-9.10%)
Jun 11, 2021 6.462 6.529 6.299 6.433 277,455 +0.04(+0.60%)
Jun 10, 2021 6.549 6.683 6.309 6.395 191,226 -0.08(-1.19%)
Jun 09, 2021 6.568 6.625 6.414 6.472 197,752 -0.07(-1.03%)
Jun 08, 2021 6.453 6.606 6.385 6.539 326,071 +0.06(+0.89%)
Jun 07, 2021 6.520 6.625 6.318 6.481 349,577 +0.00(+0.00%)
Jun 04, 2021 6.491 6.549 6.145 6.481 560,025 +0.08(+1.20%)
Jun 03, 2021 6.328 6.741 6.251 6.405 789,363 +0.01(+0.15%)
Jun 02, 2021 6.049 6.549 5.982 6.395 1,016,632 +0.43(+7.25%)
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.