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

Select Water Solutions Inc (NY: WTTR )

9.160 +0.110 (+1.22%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2019 8.280 8.385 8.108 8.261 562,977 -0.05(-0.57%)
Sep 27, 2019 8.327 8.604 8.051 8.308 414,830 -0.11(-1.36%)
Sep 26, 2019 8.566 8.585 8.232 8.423 306,218 -0.26(-2.97%)
Sep 25, 2019 8.451 8.690 8.361 8.680 329,682 +0.24(+2.82%)
Sep 24, 2019 8.652 8.699 8.299 8.442 375,442 -0.27(-3.07%)
Sep 23, 2019 8.518 8.719 8.451 8.709 204,405 +0.10(+1.22%)
Sep 20, 2019 8.490 8.633 8.451 8.604 497,230 +0.10(+1.23%)
Sep 19, 2019 8.680 8.776 8.413 8.499 342,164 -0.08(-0.89%)
Sep 18, 2019 8.566 8.757 8.423 8.575 433,215 -0.10(-1.10%)
Sep 17, 2019 8.881 8.928 8.480 8.671 347,526 -0.28(-3.09%)
Sep 16, 2019 8.699 9.195 8.633 8.947 705,182 +0.85(+10.48%)
Sep 13, 2019 7.898 8.108 7.746 8.098 1,084,303 +0.31(+3.92%)
Sep 12, 2019 7.784 7.974 7.459 7.793 914,860 -0.14(-1.80%)
Sep 11, 2019 8.251 8.289 7.855 7.936 660,448 -0.18(-2.23%)
Sep 10, 2019 8.213 8.346 8.094 8.118 792,461 -0.01(-0.12%)
Sep 09, 2019 7.946 8.270 7.912 8.127 498,413 +0.26(+3.27%)
Sep 06, 2019 7.994 8.098 7.850 7.870 295,947 -0.19(-2.37%)
Sep 05, 2019 7.917 8.203 7.889 8.060 523,706 +0.26(+3.30%)
Sep 04, 2019 7.917 7.927 7.760 7.803 368,389 +0.04(+0.49%)
Sep 03, 2019 7.631 7.831 7.478 7.765 479,860 -0.02(-0.24%)
Aug 30, 2019 7.870 7.955 7.722 7.784 375,727 -0.01(-0.12%)
Aug 29, 2019 7.803 7.974 7.498 7.793 555,232 +0.11(+1.49%)
Aug 28, 2019 7.526 7.870 7.517 7.679 881,653 +0.20(+2.68%)
Aug 27, 2019 7.602 7.726 7.440 7.478 721,260 -0.02(-0.25%)
Aug 26, 2019 7.641 7.736 7.478 7.498 631,940 -0.06(-0.76%)
Aug 23, 2019 7.955 8.118 7.440 7.555 697,883 -0.57(-7.04%)
Aug 22, 2019 8.299 8.404 8.108 8.127 230,495 -0.09(-1.05%)
Aug 21, 2019 8.366 8.432 8.194 8.213 348,508 -0.03(-0.35%)
Aug 20, 2019 8.156 8.327 8.089 8.242 257,663 +0.04(+0.47%)
Aug 19, 2019 8.222 8.366 8.022 8.203 409,493 +0.17(+2.14%)
Aug 16, 2019 7.726 8.098 7.726 8.032 819,386 +0.37(+4.86%)
Aug 15, 2019 7.602 7.726 7.469 7.660 327,458 -0.02(-0.25%)
Aug 14, 2019 7.908 7.908 7.560 7.679 416,167 -0.48(-5.85%)
Aug 13, 2019 8.051 8.370 7.984 8.156 492,044 +0.08(+0.94%)
Aug 12, 2019 8.032 8.194 7.974 8.079 268,106 +0.00(+0.00%)
Aug 09, 2019 8.137 8.137 7.850 8.079 484,440 -0.05(-0.59%)
Aug 08, 2019 7.984 8.127 7.812 8.127 728,000 +0.12(+1.55%)
Aug 07, 2019 7.354 8.199 7.354 8.003 616,982 -0.19(-2.33%)
Aug 06, 2019 8.375 8.480 8.051 8.194 348,719 -0.15(-1.83%)
Aug 05, 2019 8.518 8.614 8.308 8.346 378,422 -0.38(-4.37%)
Aug 02, 2019 8.699 8.833 8.518 8.728 357,485 +0.01(+0.11%)
Aug 01, 2019 9.463 9.539 8.699 8.719 393,861 -0.98(-10.13%)
Jul 31, 2019 9.663 10.02 9.648 9.701 340,969 +0.13(+1.40%)
Jul 30, 2019 8.957 9.672 8.862 9.567 460,065 +0.54(+6.03%)
Jul 29, 2019 9.339 9.339 8.857 9.024 283,887 -0.31(-3.27%)
Jul 26, 2019 9.386 9.482 9.157 9.329 284,940 -0.10(-1.01%)
Jul 25, 2019 9.815 9.815 9.377 9.424 237,359 -0.39(-3.98%)
Jul 24, 2019 9.520 9.968 9.520 9.815 393,342 +0.26(+2.69%)
Jul 23, 2019 9.539 9.663 9.443 9.558 587,546 +0.03(+0.30%)
Jul 22, 2019 9.300 9.596 9.281 9.529 347,901 +0.25(+2.67%)
Jul 19, 2019 9.071 9.358 9.005 9.281 386,420 +0.20(+2.21%)
Jul 18, 2019 9.291 9.291 9.014 9.081 653,586 -0.31(-3.35%)
Jul 17, 2019 9.911 9.949 9.377 9.396 350,978 -0.53(-5.38%)
Jul 16, 2019 10.32 10.50 9.873 9.930 428,541 -0.44(-4.23%)
Jul 15, 2019 10.53 10.61 10.14 10.37 466,031 -0.13(-1.27%)
Jul 12, 2019 10.44 10.70 10.42 10.50 453,514 +0.13(+1.29%)
Jul 11, 2019 10.42 10.56 10.27 10.37 298,967 -0.04(-0.37%)
Jul 10, 2019 10.24 10.74 10.20 10.41 1,207,794 +0.28(+2.73%)
Jul 09, 2019 10.37 10.37 10.09 10.13 290,827 -0.25(-2.39%)
Jul 08, 2019 10.13 10.45 10.00 10.38 434,582 +0.22(+2.16%)
Jul 05, 2019 10.10 10.28 9.863 10.16 507,084 +0.00(+0.00%)
Jul 03, 2019 10.18 10.28 10.07 10.16 321,213 +0.05(+0.47%)
Jul 02, 2019 11.27 11.27 10.01 10.11 772,590 -1.23(-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.