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

Select Water Solutions Inc (NY: WTTR )

9.120 -0.120 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2021 5.494 5.685 5.428 5.676 396,312 +0.16(+2.94%)
Jul 29, 2021 5.542 5.571 5.313 5.513 173,143 +0.08(+1.40%)
Jul 28, 2021 5.361 5.513 5.218 5.437 169,848 +0.13(+2.52%)
Jul 27, 2021 5.590 5.604 5.199 5.304 864,639 -0.33(-5.92%)
Jul 26, 2021 5.418 5.666 5.418 5.637 246,316 +0.27(+4.97%)
Jul 23, 2021 5.437 5.442 5.294 5.370 330,268 -0.06(-1.05%)
Jul 22, 2021 5.513 5.518 5.313 5.428 332,473 -0.11(-2.07%)
Jul 21, 2021 5.313 5.552 5.200 5.542 399,623 +0.38(+7.39%)
Jul 20, 2021 5.161 5.437 5.075 5.161 648,986 +0.03(+0.56%)
Jul 19, 2021 5.008 5.199 4.941 5.132 696,947 -0.10(-2.00%)
Jul 16, 2021 5.504 5.523 5.103 5.237 492,787 -0.16(-3.00%)
Jul 15, 2021 5.494 5.733 5.342 5.399 610,266 -0.09(-1.57%)
Jul 14, 2021 5.599 5.723 5.304 5.485 773,813 -0.10(-1.71%)
Jul 13, 2021 5.485 5.695 5.399 5.580 391,624 +0.02(+0.34%)
Jul 12, 2021 5.294 5.590 5.246 5.561 895,038 +0.18(+3.37%)
Jul 09, 2021 5.494 6.133 5.151 5.380 1,072,991 +0.13(+2.55%)
Jul 08, 2021 5.065 5.332 5.065 5.246 296,481 -0.01(-0.18%)
Jul 07, 2021 5.332 5.428 5.037 5.256 314,633 -0.09(-1.61%)
Jul 06, 2021 5.771 5.781 5.289 5.342 570,829 -0.44(-7.59%)
Jul 02, 2021 6.000 6.000 5.704 5.781 225,509 -0.22(-3.66%)
Jul 01, 2021 6.019 6.133 5.838 6.000 332,922 +0.24(+4.14%)
Jun 30, 2021 5.933 6.048 5.761 5.761 306,671 -0.13(-2.27%)
Jun 29, 2021 5.962 6.067 5.876 5.895 202,290 +0.00(+0.00%)
Jun 28, 2021 6.267 6.323 5.714 5.895 286,835 -0.38(-6.08%)
Jun 25, 2021 6.486 6.552 6.277 6.277 803,707 -0.17(-2.66%)
Jun 24, 2021 6.429 6.515 6.277 6.448 338,993 +0.09(+1.35%)
Jun 23, 2021 6.305 6.582 6.305 6.362 422,140 +0.15(+2.46%)
Jun 22, 2021 6.200 6.257 6.038 6.210 464,574 -0.07(-1.06%)
Jun 21, 2021 5.876 6.315 5.738 6.277 433,689 +0.52(+9.12%)
Jun 18, 2021 5.437 5.838 5.409 5.752 1,582,801 +0.05(+0.84%)
Jun 17, 2021 5.981 6.076 5.351 5.704 651,725 -0.31(-5.08%)
Jun 16, 2021 5.981 6.248 5.790 6.009 344,912 -0.03(-0.47%)
Jun 15, 2021 5.857 6.076 5.833 6.038 392,461 +0.23(+3.94%)
Jun 14, 2021 6.362 6.372 5.690 5.809 681,546 -0.58(-9.10%)
Jun 11, 2021 6.420 6.486 6.257 6.391 279,292 +0.04(+0.60%)
Jun 10, 2021 6.505 6.639 6.267 6.353 192,493 -0.08(-1.19%)
Jun 09, 2021 6.525 6.582 6.372 6.429 199,061 -0.07(-1.03%)
Jun 08, 2021 6.410 6.563 6.343 6.496 328,230 +0.06(+0.89%)
Jun 07, 2021 6.477 6.582 6.277 6.439 351,892 +0.00(+0.00%)
Jun 04, 2021 6.448 6.505 6.105 6.439 563,734 +0.08(+1.20%)
Jun 03, 2021 6.286 6.696 6.210 6.362 794,591 +0.01(+0.15%)
Jun 02, 2021 6.009 6.505 5.943 6.353 1,023,365 +0.43(+7.25%)
Jun 01, 2021 5.580 5.990 5.418 5.924 582,386 +0.51(+9.33%)
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%)
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.