WTER - The Alkaline Water Company Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20201.52001.52001.45001.45001.4500228,200
Jan. 23, 20201.51001.53001.46001.50001.5000194,400
Jan. 22, 20201.60001.61001.49001.51001.5100255,800
Jan. 21, 20201.58001.66001.56001.61001.6100237,600
Jan. 17, 20201.67001.67001.55001.58001.5800355,500
Jan. 16, 20201.70001.74001.60001.67001.6700375,000
Jan. 15, 20201.65001.75001.51001.67001.67001,155,200
Jan. 14, 20201.45001.73001.40001.64001.64001,193,400
Jan. 13, 20201.33001.45001.30001.42001.4200801,300
Jan. 10, 20201.32001.32001.30001.32001.3200142,200
Jan. 09, 20201.31001.34001.28001.32001.3200178,100
Jan. 08, 20201.37001.38001.28001.30001.3000252,200
Jan. 07, 20201.41001.42001.35001.38001.3800168,700
Jan. 06, 20201.34001.38301.33001.36001.3600193,100
Jan. 03, 20201.47001.47001.31001.33001.3300396,200
Jan. 02, 20201.28001.39001.27001.37001.3700410,000
Dec. 31, 20191.25001.29001.25001.27001.2700219,300
Dec. 30, 20191.25001.29001.22001.26001.2600658,200
Dec. 27, 20191.13001.28001.13001.25001.2500952,900
Dec. 26, 20191.28001.28001.11001.13001.1300548,900
Dec. 24, 20191.26001.30001.25001.26001.2600137,600
Dec. 23, 20191.25001.31001.25001.28001.2800206,400
Dec. 20, 20191.23001.34001.20001.27001.2700727,300
Dec. 19, 20191.17001.25001.15001.16001.1600707,300
Dec. 18, 20191.14001.24001.12001.13001.1300556,900
Dec. 17, 20191.05001.14001.05001.12001.1200350,000
Dec. 16, 20191.08001.10001.03001.05001.0500450,600
Dec. 13, 20191.12001.12001.08001.09001.0900271,400
Dec. 12, 20191.12001.16001.10001.10001.1000177,500
Dec. 11, 20191.12001.15001.11001.11001.1100139,400
Dec. 10, 20191.19001.19001.13001.15001.150061,100
Dec. 09, 20191.12001.20001.10001.20001.2000282,900
Dec. 06, 20191.11001.13001.10001.11001.1100195,300
Dec. 05, 20191.09001.14001.09001.12001.120087,000
Dec. 04, 20191.11001.15001.10001.12001.1200159,300
Dec. 03, 20191.11001.14001.09001.09001.0900231,500
Dec. 02, 20191.18001.18001.11001.12001.1200134,300
Nov. 29, 20191.15001.17001.12001.17001.1700105,400
Nov. 27, 20191.12001.16001.10001.13001.1300237,200
Nov. 26, 20191.15001.16001.09001.11001.1100397,100
Nov. 25, 20191.19001.22901.15001.16001.1600194,000
Nov. 22, 20191.25001.27601.16001.16001.1600314,400
Nov. 21, 20191.17001.26001.16001.26001.2600571,600
Nov. 20, 20191.14001.22001.14001.15001.1500292,500
Nov. 19, 20191.23001.25001.13001.16001.1600434,900
Nov. 18, 20191.22001.29501.21001.25801.2580284,000
Nov. 15, 20191.30001.31001.25001.30001.3000237,000
Nov. 14, 20191.31001.35001.29101.31001.3100161,800
Nov. 13, 20191.39001.42001.25001.35001.3500420,600
Nov. 12, 20191.40001.44001.38001.42001.4200208,200
Nov. 11, 20191.40001.43001.35001.40001.4000139,000
Nov. 08, 20191.39001.41001.36001.38001.3800203,000
Nov. 07, 20191.46001.52001.36001.38001.3800407,900
Nov. 06, 20191.52001.52001.40001.45001.4500483,800
Nov. 05, 20191.35001.54001.35001.41001.4100860,100
Nov. 04, 20191.29001.38001.28001.36001.3600302,000
Nov. 01, 20191.26001.34001.22001.28001.2800285,000
Oct. 31, 20191.32001.35001.26001.30001.3000251,900
Oct. 30, 20191.37001.37001.28001.34001.3400432,700
Oct. 29, 20191.37001.40001.36001.37001.3700203,100
Oct. 28, 20191.42001.43301.35001.37001.3700360,600
Oct. 25, 20191.41001.43001.37201.42001.4200302,900
Oct. 24, 20191.45001.45001.37001.40001.4000380,100
Oct. 23, 20191.43001.44001.40001.40001.4000227,100
Oct. 22, 20191.48001.50001.40001.44001.4400345,500
Oct. 21, 20191.53001.53001.41001.44001.4400402,900
Oct. 18, 20191.57001.57101.48001.51001.5100263,300
Oct. 17, 20191.65001.65001.55001.55001.5500261,000
Oct. 16, 20191.51001.65001.49001.57601.5760546,300
Oct. 15, 20191.49001.58801.46001.50001.5000216,900
Oct. 14, 20191.51001.66001.50001.52001.5200363,800
Oct. 11, 20191.50001.52001.48001.49001.4900162,300
Oct. 10, 20191.52001.52001.47001.48001.4800192,100
Oct. 09, 20191.54001.54001.48001.52001.5200142,400
Oct. 08, 20191.51001.53001.48001.51001.510085,700
Oct. 07, 20191.50001.55001.49001.51001.5100175,700
Oct. 04, 20191.57001.57001.46001.50001.5000290,800
Oct. 03, 20191.49001.54001.49001.52001.5200187,800
Oct. 02, 20191.55001.55001.40001.49001.4900339,300
Oct. 01, 20191.50001.58001.45001.54001.5400340,200
Sep. 30, 20191.51001.55001.45001.47001.4700381,800
Sep. 27, 20191.55001.55001.48001.51001.5100331,600
Sep. 26, 20191.56001.57001.53001.55001.5500267,400
Sep. 25, 20191.71001.71001.54001.57001.5700324,000
Sep. 24, 20191.75001.78001.62001.67001.6700525,400
Sep. 23, 20191.71001.80001.68001.73001.7300387,400
Sep. 20, 20191.77001.77001.67001.71001.7100437,600
Sep. 19, 20191.67001.75001.63001.75001.7500489,200
Sep. 18, 20191.72001.75001.63001.67001.6700500,000
Sep. 17, 20191.83001.83001.71001.72001.7200530,500
Sep. 16, 20191.93001.98001.77001.84001.8400714,900
Sep. 13, 20192.09002.09001.90001.92001.9200605,400
Sep. 12, 20192.20002.20001.99002.06002.0600729,900
Sep. 11, 20192.08002.25002.06002.19002.1900846,200
Sep. 10, 20192.56002.80002.06002.08002.08003,161,000
Sep. 09, 20192.20002.30002.19002.30002.3000808,500
Sep. 06, 20192.08002.20002.08002.18002.1800498,500
Sep. 05, 20192.09002.09001.98902.05002.0500381,300
Sep. 04, 20192.03002.05001.96001.97101.9710277,000
Sep. 03, 20191.99002.01001.87002.00002.0000340,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...