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

Select Water Solutions Inc (NY: WTTR )

9.480 +0.060 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 8.335 8.440 8.162 8.315 559,273 -0.05(-0.57%)
Sep 27, 2019 8.383 8.661 8.104 8.363 412,101 -0.12(-1.36%)
Sep 26, 2019 8.623 8.642 8.287 8.479 304,204 -0.26(-2.97%)
Sep 25, 2019 8.507 8.747 8.416 8.738 327,513 +0.24(+2.82%)
Sep 24, 2019 8.709 8.757 8.354 8.498 372,972 -0.27(-3.07%)
Sep 23, 2019 8.575 8.776 8.507 8.767 203,060 +0.11(+1.22%)
Sep 20, 2019 8.546 8.690 8.507 8.661 493,959 +0.11(+1.23%)
Sep 19, 2019 8.738 8.834 8.469 8.555 339,913 -0.08(-0.89%)
Sep 18, 2019 8.623 8.815 8.479 8.632 430,365 -0.10(-1.10%)
Sep 17, 2019 8.939 8.987 8.536 8.728 345,240 -0.28(-3.09%)
Sep 16, 2019 8.757 9.256 8.690 9.007 700,542 +0.85(+10.48%)
Sep 13, 2019 7.950 8.162 7.797 8.152 1,077,170 +0.31(+3.92%)
Sep 12, 2019 7.835 8.027 7.509 7.845 908,842 -0.14(-1.80%)
Sep 11, 2019 8.306 8.344 7.907 7.989 656,103 -0.18(-2.23%)
Sep 10, 2019 8.267 8.402 8.147 8.171 787,247 -0.01(-0.12%)
Sep 09, 2019 7.998 8.325 7.965 8.181 495,134 +0.26(+3.27%)
Sep 06, 2019 8.046 8.152 7.902 7.922 294,000 -0.19(-2.37%)
Sep 05, 2019 7.970 8.258 7.941 8.114 520,260 +0.26(+3.30%)
Sep 04, 2019 7.970 7.979 7.811 7.854 365,966 +0.04(+0.49%)
Sep 03, 2019 7.682 7.883 7.528 7.816 476,703 -0.02(-0.25%)
Aug 30, 2019 7.922 8.008 7.773 7.835 373,255 -0.01(-0.12%)
Aug 29, 2019 7.854 8.027 7.547 7.845 551,579 +0.12(+1.49%)
Aug 28, 2019 7.576 7.922 7.566 7.730 875,853 +0.20(+2.68%)
Aug 27, 2019 7.653 7.778 7.490 7.528 716,515 -0.02(-0.25%)
Aug 26, 2019 7.691 7.787 7.528 7.547 627,783 -0.06(-0.76%)
Aug 23, 2019 8.008 8.171 7.490 7.605 693,292 -0.58(-7.04%)
Aug 22, 2019 8.354 8.459 8.162 8.181 228,979 -0.09(-1.05%)
Aug 21, 2019 8.421 8.488 8.248 8.267 346,216 -0.03(-0.35%)
Aug 20, 2019 8.210 8.383 8.143 8.296 255,968 +0.04(+0.47%)
Aug 19, 2019 8.277 8.421 8.075 8.258 406,799 +0.17(+2.14%)
Aug 16, 2019 7.778 8.152 7.778 8.085 813,996 +0.37(+4.86%)
Aug 15, 2019 7.653 7.778 7.518 7.710 325,303 -0.02(-0.25%)
Aug 14, 2019 7.960 7.960 7.610 7.730 413,429 -0.48(-5.85%)
Aug 13, 2019 8.104 8.426 8.037 8.210 488,807 +0.08(+0.94%)
Aug 12, 2019 8.085 8.248 8.027 8.133 266,342 +0.00(+0.00%)
Aug 09, 2019 8.191 8.191 7.902 8.133 481,253 -0.05(-0.59%)
Aug 08, 2019 8.037 8.181 7.864 8.181 723,211 +0.12(+1.55%)
Aug 07, 2019 7.403 8.253 7.403 8.056 612,923 -0.19(-2.33%)
Aug 06, 2019 8.431 8.536 8.104 8.248 346,425 -0.15(-1.83%)
Aug 05, 2019 8.575 8.671 8.363 8.402 375,932 -0.38(-4.37%)
Aug 02, 2019 8.757 8.891 8.575 8.786 355,133 +0.01(+0.11%)
Aug 01, 2019 9.525 9.602 8.757 8.776 391,270 -0.99(-10.13%)
Jul 31, 2019 9.727 10.08 9.712 9.765 338,725 +0.13(+1.40%)
Jul 30, 2019 9.016 9.736 8.920 9.631 457,038 +0.55(+6.03%)
Jul 29, 2019 9.400 9.400 8.915 9.084 282,020 -0.31(-3.27%)
Jul 26, 2019 9.448 9.544 9.218 9.391 283,065 -0.10(-1.01%)
Jul 25, 2019 9.880 9.880 9.439 9.487 235,797 -0.39(-3.98%)
Jul 24, 2019 9.583 10.03 9.583 9.880 390,754 +0.26(+2.69%)
Jul 23, 2019 9.602 9.727 9.506 9.621 583,680 +0.03(+0.30%)
Jul 22, 2019 9.362 9.660 9.343 9.592 345,613 +0.25(+2.67%)
Jul 19, 2019 9.132 9.420 9.064 9.343 383,877 +0.20(+2.21%)
Jul 18, 2019 9.352 9.352 9.074 9.141 649,286 -0.32(-3.35%)
Jul 17, 2019 9.976 10.01 9.439 9.458 348,669 -0.54(-5.38%)
Jul 16, 2019 10.39 10.57 9.938 9.996 425,722 -0.44(-4.23%)
Jul 15, 2019 10.60 10.68 10.21 10.44 462,965 -0.13(-1.27%)
Jul 12, 2019 10.50 10.77 10.48 10.57 450,530 +0.13(+1.29%)
Jul 11, 2019 10.49 10.63 10.34 10.44 297,000 -0.04(-0.37%)
Jul 10, 2019 10.31 10.81 10.26 10.48 1,199,848 +0.28(+2.73%)
Jul 09, 2019 10.44 10.44 10.15 10.20 288,914 -0.25(-2.39%)
Jul 08, 2019 10.20 10.52 10.07 10.45 431,723 +0.22(+2.16%)
Jul 05, 2019 10.17 10.35 9.928 10.23 503,748 +0.00(+0.00%)
Jul 03, 2019 10.25 10.35 10.14 10.23 319,099 +0.05(+0.47%)
Jul 02, 2019 11.34 11.34 10.07 10.18 767,508 -1.24(-10.85%)
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.