Skip to main content

Select Water Solutions Inc (NY: WTTR )

9.255 +0.105 (+1.15%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.743 4.743 4.561 4.580 233,063 -0.14(-3.05%)
Aug 28, 2020 4.551 4.734 4.513 4.724 172,255 +0.20(+4.46%)
Aug 27, 2020 4.676 4.763 4.484 4.523 175,706 -0.14(-3.09%)
Aug 26, 2020 4.763 4.772 4.628 4.667 95,827 -0.13(-2.80%)
Aug 25, 2020 4.868 4.916 4.734 4.801 82,882 -0.01(-0.20%)
Aug 24, 2020 4.724 4.926 4.657 4.811 100,878 +0.15(+3.30%)
Aug 21, 2020 4.974 4.993 4.619 4.657 192,563 -0.39(-7.79%)
Aug 20, 2020 5.070 5.223 4.983 5.051 197,623 -0.11(-2.05%)
Aug 19, 2020 5.233 5.320 5.118 5.156 182,625 -0.03(-0.56%)
Aug 18, 2020 5.300 5.368 5.099 5.185 187,628 -0.16(-3.05%)
Aug 17, 2020 5.387 5.464 5.281 5.348 161,746 -0.10(-1.76%)
Aug 14, 2020 5.214 5.492 5.214 5.444 107,477 +0.13(+2.53%)
Aug 13, 2020 5.425 5.531 5.233 5.310 200,614 -0.09(-1.60%)
Aug 12, 2020 5.761 5.761 5.329 5.396 252,227 -0.23(-4.10%)
Aug 11, 2020 5.310 5.752 5.166 5.627 369,546 +0.46(+8.92%)
Aug 10, 2020 4.820 5.281 4.753 5.166 281,399 +0.36(+7.39%)
Aug 07, 2020 4.801 4.820 4.667 4.811 178,816 +0.01(+0.20%)
Aug 06, 2020 4.849 4.897 4.753 4.801 343,883 -0.01(-0.20%)
Aug 05, 2020 4.705 4.955 4.619 4.811 254,324 +0.26(+5.70%)
Aug 04, 2020 4.350 4.609 4.350 4.551 127,887 +0.12(+2.82%)
Aug 03, 2020 4.331 4.542 4.233 4.427 241,194 +0.16(+3.83%)
Jul 31, 2020 4.446 4.561 4.206 4.263 351,801 -0.35(-7.50%)
Jul 30, 2020 4.398 4.705 4.244 4.609 278,647 +0.09(+1.91%)
Jul 29, 2020 4.427 4.619 4.388 4.523 180,056 +0.13(+3.06%)
Jul 28, 2020 4.331 4.484 4.321 4.388 133,236 -0.04(-0.87%)
Jul 27, 2020 4.436 4.561 4.335 4.427 147,298 -0.09(-1.91%)
Jul 24, 2020 4.609 4.763 4.475 4.513 222,661 -0.09(-1.88%)
Jul 23, 2020 4.321 4.609 4.311 4.599 196,905 +0.19(+4.36%)
Jul 22, 2020 4.455 4.475 4.328 4.407 154,816 -0.13(-2.96%)
Jul 21, 2020 4.494 4.772 4.475 4.542 321,476 +0.21(+4.88%)
Jul 20, 2020 4.407 4.446 4.273 4.331 141,552 -0.12(-2.59%)
Jul 17, 2020 4.436 4.571 4.369 4.446 142,261 -0.02(-0.43%)
Jul 16, 2020 4.599 4.599 4.321 4.465 202,185 -0.11(-2.31%)
Jul 15, 2020 4.407 4.619 4.292 4.571 462,119 +0.35(+8.18%)
Jul 14, 2020 3.946 4.234 3.870 4.225 226,642 +0.28(+7.06%)
Jul 13, 2020 4.186 4.196 3.898 3.946 179,120 -0.15(-3.75%)
Jul 10, 2020 3.918 4.108 3.918 4.100 141,220 +0.15(+3.89%)
Jul 09, 2020 4.292 4.311 3.879 3.946 273,903 -0.36(-8.46%)
Jul 08, 2020 4.215 4.311 4.090 4.311 209,533 +0.08(+1.81%)
Jul 07, 2020 4.523 4.571 4.182 4.234 249,970 -0.42(-9.07%)
Jul 06, 2020 4.599 4.811 4.599 4.657 277,966 +0.11(+2.32%)
Jul 02, 2020 4.551 4.667 4.518 4.551 218,808 +0.06(+1.28%)
Jul 01, 2020 4.734 4.878 4.451 4.494 286,915 -0.21(-4.49%)
Jun 30, 2020 4.590 4.753 4.407 4.705 219,924 +0.04(+0.82%)
Jun 29, 2020 4.484 4.686 4.427 4.667 277,047 +0.26(+5.88%)
Jun 26, 2020 4.676 4.676 4.273 4.407 722,348 -0.34(-7.09%)
Jun 25, 2020 4.407 4.753 4.407 4.743 211,287 +0.31(+6.93%)
Jun 24, 2020 4.791 4.791 4.417 4.436 267,299 -0.48(-9.77%)
Jun 23, 2020 5.012 5.079 4.811 4.916 203,690 +0.00(+0.00%)
Jun 22, 2020 4.964 4.983 4.676 4.916 254,617 -0.08(-1.54%)
Jun 19, 2020 5.127 5.252 4.935 4.993 1,402,518 -0.02(-0.38%)
Jun 18, 2020 5.041 5.175 4.935 5.012 270,486 -0.06(-1.14%)
Jun 17, 2020 4.945 5.137 4.859 5.070 312,789 +0.07(+1.34%)
Jun 16, 2020 5.617 5.675 4.724 5.003 578,938 -0.30(-5.62%)
Jun 15, 2020 4.859 5.416 4.796 5.300 387,935 +0.25(+4.94%)
Jun 12, 2020 5.233 5.368 4.873 5.051 342,636 +0.07(+1.35%)
Jun 11, 2020 5.713 5.972 4.936 4.983 517,231 -1.18(-19.16%)
Jun 10, 2020 6.299 6.376 5.848 6.164 297,087 -0.30(-4.61%)
Jun 09, 2020 6.241 6.577 6.174 6.462 313,953 +0.02(+0.30%)
Jun 08, 2020 6.702 6.721 6.222 6.443 583,788 +0.12(+1.98%)
Jun 05, 2020 5.684 6.481 5.531 6.318 399,187 +0.91(+16.87%)
Jun 04, 2020 5.195 5.569 5.195 5.406 225,743 +0.08(+1.44%)
Jun 03, 2020 5.464 5.497 5.214 5.329 305,838 -0.01(-0.18%)
Jun 02, 2020 5.262 5.483 5.223 5.339 273,087 +0.22(+4.32%)
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.