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

Select Water Solutions Inc (NY: WTTR )

9.125 +0.075 (+0.83%)
Streaming Delayed Price Updated: 3:16 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 28, 2021 5.342 5.618 5.246 5.418 553,673 +0.20(+3.84%)
May 27, 2021 5.151 5.332 5.094 5.218 1,005,687 +0.14(+2.82%)
May 26, 2021 4.912 5.113 4.827 5.075 210,390 +0.17(+3.50%)
May 25, 2021 5.056 5.223 4.893 4.903 585,148 -0.42(-7.89%)
May 24, 2021 5.342 5.590 4.923 5.323 2,185,544 -0.02(-0.36%)
May 21, 2021 5.323 5.475 5.189 5.342 303,825 +0.17(+3.32%)
May 20, 2021 5.409 5.409 5.146 5.170 306,541 -0.20(-3.73%)
May 19, 2021 5.647 5.733 5.332 5.370 311,067 -0.57(-9.63%)
May 18, 2021 6.162 6.229 5.933 5.943 283,235 -0.20(-3.26%)
May 17, 2021 6.057 6.238 5.981 6.143 420,275 +0.04(+0.62%)
May 14, 2021 5.971 6.172 5.866 6.105 337,871 +0.20(+3.39%)
May 13, 2021 5.819 6.057 5.580 5.905 298,704 +0.04(+0.65%)
May 12, 2021 6.248 6.515 5.790 5.866 449,566 -0.42(-6.68%)
May 11, 2021 5.838 6.315 5.838 6.286 614,004 +0.23(+3.78%)
May 10, 2021 6.668 6.906 6.057 6.057 631,770 -0.50(-7.57%)
May 07, 2021 5.857 6.677 5.857 6.553 1,023,174 +0.65(+10.99%)
May 06, 2021 5.723 5.952 5.485 5.905 675,779 +0.10(+1.81%)
May 05, 2021 5.466 5.847 4.922 5.800 1,107,524 +0.69(+13.43%)
May 04, 2021 5.027 5.122 4.769 5.113 345,472 +0.08(+1.52%)
May 03, 2021 4.750 5.056 4.731 5.037 404,270 +0.43(+9.32%)
Apr 30, 2021 4.817 4.922 4.579 4.607 361,679 -0.33(-6.76%)
Apr 29, 2021 5.065 5.094 4.855 4.941 422,988 +0.00(+0.00%)
Apr 28, 2021 4.932 5.075 4.865 4.941 523,881 +0.02(+0.39%)
Apr 27, 2021 4.846 4.932 4.588 4.922 1,107,816 +0.12(+2.58%)
Apr 26, 2021 4.521 4.817 4.512 4.798 423,939 +0.31(+6.79%)
Apr 23, 2021 4.416 4.617 4.335 4.493 330,019 +0.10(+2.17%)
Apr 22, 2021 4.474 4.531 4.302 4.397 241,971 -0.02(-0.43%)
Apr 21, 2021 4.245 4.436 4.168 4.416 228,831 +0.10(+2.21%)
Apr 20, 2021 4.626 4.626 4.216 4.321 512,165 -0.34(-7.36%)
Apr 19, 2021 4.664 4.750 4.598 4.664 175,373 -0.01(-0.20%)
Apr 16, 2021 4.817 4.817 4.617 4.674 367,654 -0.10(-2.00%)
Apr 15, 2021 4.960 4.960 4.626 4.769 318,235 -0.16(-3.29%)
Apr 14, 2021 4.750 5.027 4.712 4.932 432,093 +0.27(+5.73%)
Apr 13, 2021 4.636 4.731 4.493 4.664 410,523 +0.00(+0.00%)
Apr 12, 2021 4.731 4.808 4.579 4.664 227,839 -0.02(-0.41%)
Apr 09, 2021 4.817 4.846 4.607 4.684 262,086 -0.10(-2.19%)
Apr 08, 2021 4.588 4.817 4.483 4.788 322,070 +0.16(+3.51%)
Apr 07, 2021 4.664 4.808 4.588 4.626 339,576 -0.03(-0.61%)
Apr 06, 2021 4.827 5.008 4.655 4.655 403,347 -0.16(-3.37%)
Apr 05, 2021 4.998 4.998 4.602 4.817 440,665 -0.15(-3.07%)
Apr 01, 2021 4.769 4.984 4.731 4.970 391,976 +0.22(+4.62%)
Mar 31, 2021 4.769 4.846 4.598 4.750 586,671 -0.04(-0.80%)
Mar 30, 2021 4.684 4.836 4.655 4.788 249,358 +0.02(+0.40%)
Mar 29, 2021 5.075 5.141 4.741 4.769 321,246 -0.37(-7.24%)
Mar 26, 2021 5.246 5.294 5.027 5.141 361,050 +0.07(+1.32%)
Mar 25, 2021 4.788 5.094 4.664 5.075 477,283 +0.12(+2.50%)
Mar 24, 2021 5.065 5.342 4.941 4.951 567,283 +0.04(+0.78%)
Mar 23, 2021 5.208 5.323 4.903 4.912 575,913 -0.48(-8.85%)
Mar 22, 2021 5.342 5.494 5.103 5.389 630,864 +0.03(+0.53%)
Mar 19, 2021 5.265 5.599 5.170 5.361 2,179,720 +0.07(+1.26%)
Mar 18, 2021 5.657 5.725 5.256 5.294 569,751 -0.36(-6.41%)
Mar 17, 2021 5.752 5.800 5.599 5.657 465,334 -0.14(-2.47%)
Mar 16, 2021 5.914 5.962 5.695 5.800 415,535 -0.26(-4.25%)
Mar 15, 2021 6.296 6.343 5.914 6.057 520,254 -0.38(-5.93%)
Mar 12, 2021 6.572 6.660 6.362 6.439 272,465 -0.05(-0.74%)
Mar 11, 2021 6.744 6.744 6.448 6.486 590,935 -0.13(-2.02%)
Mar 10, 2021 6.398 6.658 6.360 6.620 490,802 +0.25(+3.89%)
Mar 09, 2021 7.059 7.059 6.353 6.372 423,808 -0.62(-8.87%)
Mar 08, 2021 7.135 7.230 6.687 6.992 866,243 -0.05(-0.68%)
Mar 05, 2021 6.248 7.059 6.048 7.040 783,952 +1.02(+16.96%)
Mar 04, 2021 6.133 6.172 5.838 6.019 656,293 +0.00(+0.00%)
Mar 03, 2021 6.114 6.221 5.962 6.019 1,364,555 +0.03(+0.48%)
Mar 02, 2021 6.467 6.515 5.952 5.990 923,836 -0.48(-7.37%)
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.