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 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2022 6.086 6.418 6.362 496,476 +0.21(+3.41%)
Jan 28, 2022 6.191 6.439 5.990 6.153 678,233 -0.10(-1.53%)
Jan 27, 2022 6.878 6.948 6.105 6.248 695,366 -0.51(-7.49%)
Jan 26, 2022 6.801 7.106 6.706 6.753 645,036 -0.04(-0.56%)
Jan 25, 2022 6.362 6.835 6.191 6.792 543,354 +0.37(+5.79%)
Jan 24, 2022 6.019 6.477 5.971 6.420 499,957 +0.25(+4.02%)
Jan 21, 2022 6.229 6.324 6.000 6.172 593,155 -0.14(-2.27%)
Jan 20, 2022 6.296 6.677 6.296 6.315 534,971 -0.09(-1.34%)
Jan 19, 2022 6.572 6.619 6.324 6.401 548,236 -0.13(-2.04%)
Jan 18, 2022 6.591 6.677 6.478 6.534 470,408 +0.05(+0.74%)
Jan 14, 2022 6.486 0 +0.13(+2.10%)
Jan 13, 2022 6.305 6.629 6.285 6.353 226,936 +0.01(+0.15%)
Jan 12, 2022 6.324 6.420 6.200 6.343 295,112 -0.01(-0.15%)
Jan 11, 2022 6.362 6.429 6.277 6.353 489,486 +0.05(+0.76%)
Jan 10, 2022 6.305 6.410 6.172 6.305 209,131 +0.01(+0.15%)
Jan 07, 2022 6.410 6.544 6.296 6.296 223,396 -0.10(-1.49%)
Jan 06, 2022 6.257 6.410 6.162 6.391 236,818 +0.27(+4.36%)
Jan 05, 2022 6.582 6.677 6.105 6.124 314,229 -0.31(-4.75%)
Jan 04, 2022 6.458 6.658 6.410 6.429 334,816 +0.04(+0.60%)
Jan 03, 2022 5.933 6.401 5.933 6.391 432,996 +0.45(+7.54%)
Dec 31, 2021 5.924 5.981 5.781 5.943 167,928 +0.02(+0.32%)
Dec 30, 2021 5.924 6.009 5.895 5.924 156,874 +0.04(+0.65%)
Dec 29, 2021 6.000 6.000 5.847 5.885 179,791 -0.10(-1.75%)
Dec 28, 2021 6.067 6.133 5.895 5.990 325,927 -0.10(-1.57%)
Dec 27, 2021 5.962 6.095 5.752 6.086 185,766 +0.14(+2.41%)
Dec 23, 2021 5.914 6.081 5.905 5.943 227,608 +0.02(+0.32%)
Dec 22, 2021 5.800 5.924 5.695 5.924 250,573 +0.12(+2.14%)
Dec 21, 2021 5.828 5.876 5.719 5.800 363,175 +0.06(+1.00%)
Dec 20, 2021 5.637 5.800 5.513 5.742 331,802 -0.04(-0.66%)
Dec 17, 2021 5.666 5.800 5.547 5.781 1,019,478 +0.10(+1.68%)
Dec 16, 2021 5.828 5.895 5.609 5.685 410,855 -0.04(-0.67%)
Dec 15, 2021 5.771 5.866 5.590 5.723 362,776 -0.07(-1.15%)
Dec 14, 2021 5.838 6.124 5.752 5.790 435,613 -0.18(-3.04%)
Dec 13, 2021 6.124 6.153 5.800 5.971 315,740 -0.22(-3.54%)
Dec 10, 2021 6.219 6.286 5.971 6.191 387,138 +0.07(+1.09%)
Dec 09, 2021 5.885 6.210 5.809 6.124 347,274 +0.18(+3.05%)
Dec 08, 2021 5.828 6.019 5.742 5.943 328,402 +0.10(+1.80%)
Dec 07, 2021 5.742 5.895 5.742 5.838 311,401 +0.20(+3.55%)
Dec 06, 2021 5.781 5.781 5.580 5.637 186,636 +0.01(+0.17%)
Dec 03, 2021 5.733 5.771 5.590 5.628 373,220 +0.01(+0.17%)
Dec 02, 2021 5.342 5.637 5.332 5.618 351,768 +0.19(+3.51%)
Dec 01, 2021 5.704 5.723 5.285 5.428 977,195 -0.04(-0.70%)
Nov 30, 2021 5.533 5.666 5.456 5.466 1,119,743 -0.26(-4.50%)
Nov 29, 2021 5.676 5.742 5.628 5.723 364,812 +0.19(+3.45%)
Nov 26, 2021 5.485 5.590 5.218 5.533 381,699 -0.19(-3.33%)
Nov 24, 2021 5.714 5.828 5.657 5.723 359,039 -0.05(-0.83%)
Nov 23, 2021 5.552 5.828 5.518 5.771 646,594 +0.32(+5.95%)
Nov 22, 2021 5.113 5.494 5.094 5.447 476,341 +0.35(+6.93%)
Nov 19, 2021 5.523 5.604 5.056 5.094 654,705 -0.65(-11.30%)
Nov 18, 2021 5.943 5.771 5.685 5.742 425,506 -0.20(-3.37%)
Nov 17, 2021 6.105 6.172 5.876 5.943 368,774 -0.27(-4.30%)
Nov 16, 2021 6.210 6.324 6.038 6.210 269,864 -0.01(-0.15%)
Nov 15, 2021 6.305 6.362 6.038 6.219 358,912 -0.08(-1.21%)
Nov 12, 2021 6.391 6.544 6.238 6.296 430,622 -0.14(-2.22%)
Nov 11, 2021 6.620 6.801 6.420 6.439 343,487 -0.25(-3.71%)
Nov 10, 2021 7.097 6.687 303,225 -0.42(-5.91%)
Nov 09, 2021 6.839 7.126 6.610 7.106 400,047 +0.29(+4.20%)
Nov 08, 2021 6.744 7.106 6.677 6.820 564,793 -0.06(-0.83%)
Nov 05, 2021 6.315 7.164 6.238 6.878 2,379,323 +0.72(+11.61%)
Nov 04, 2021 6.372 6.496 6.095 6.162 335,526 -0.04(-0.62%)
Nov 03, 2021 5.695 6.238 5.437 6.200 545,918 +0.51(+8.88%)
Nov 02, 2021 5.924 5.924 5.623 5.695 328,087 -0.26(-4.33%)
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.