Canada markets closed

Select Water Solutions, Inc. (WTTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.52+0.29 (+2.58%)
At close: 04:00PM EDT
11.79 +0.27 (+2.34%)
After hours: 05:29PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202411.3311.5511.2211.5211.521,188,700
Jul 25, 202410.8211.3110.7711.2311.231,325,800
Jul 24, 202411.1111.2110.7910.7910.79721,700
Jul 23, 202410.9811.1610.8311.1311.131,049,900
Jul 22, 202411.1911.2410.9510.9810.98996,400
Jul 19, 202411.3611.4311.2111.2911.29838,000
Jul 18, 202411.3011.4611.2611.4111.411,133,400
Jul 17, 202411.1411.3311.1011.3111.311,132,700
Jul 16, 202410.8611.3110.7711.1711.171,488,800
Jul 15, 202410.7311.0110.6410.8310.831,001,900
Jul 12, 202410.7010.7210.5710.6110.61680,200
Jul 11, 202410.4810.6310.3910.5610.56810,500
Jul 10, 202410.2110.4110.2110.3910.39588,500
Jul 09, 202410.2610.3410.1010.2010.20625,200
Jul 08, 202410.2910.4110.2610.2710.27735,300
Jul 05, 202410.6110.6110.2610.3110.31517,500
Jul 03, 202410.4610.6510.4310.5810.58409,300
Jul 02, 202410.7310.7910.4110.4610.46701,900
Jul 01, 202410.8010.8210.5210.6410.64754,500
Jun 28, 202410.5410.7210.5410.7010.703,067,800
Jun 27, 202410.5910.6510.4010.4910.49847,800
Jun 26, 202410.5610.5610.3710.4710.47616,100
Jun 25, 202410.4810.6210.4810.6210.62687,900
Jun 24, 202410.2310.6910.1910.6010.601,178,200
Jun 21, 202410.1810.2310.0310.2010.201,846,800
Jun 20, 202410.1910.2910.1310.1410.14632,500
Jun 18, 202410.2010.3110.1410.1710.17594,700
Jun 17, 202410.1010.2110.0110.1610.16622,400
Jun 14, 202410.4510.4510.0110.0810.081,066,600
Jun 13, 202410.7210.8210.4610.4810.48978,000
Jun 12, 202410.9310.9510.7710.7810.78881,600
Jun 11, 202410.6410.7510.5310.7210.72639,900
Jun 10, 202410.3810.8010.3210.7110.711,022,000
Jun 07, 202410.3510.4810.2610.3410.34628,400
Jun 06, 202410.4010.4010.2410.3910.39918,600
Jun 05, 202410.2110.4510.1510.4410.44941,100
Jun 04, 202410.4910.4910.1610.1710.171,813,900
Jun 03, 202410.9610.9910.5410.6310.631,159,200
May 31, 202410.7010.9810.6910.9310.931,655,400
May 30, 202410.7210.7510.6310.6710.671,161,000
May 29, 202410.8810.9010.5410.6810.681,435,600
May 28, 202410.7210.9010.4910.9010.901,612,100
May 24, 202410.5510.6610.4410.6010.601,010,500
May 23, 202410.6210.6810.3310.4210.421,829,800
May 22, 202410.7710.7710.5210.6310.631,329,600
May 21, 202410.3310.7810.3110.7710.771,798,000
May 20, 202410.0510.4310.0310.4010.401,661,800
May 17, 20249.9610.029.8610.0110.011,026,900
May 16, 20249.879.959.829.909.901,016,200
May 15, 20249.839.869.649.859.85838,500
May 14, 20249.899.949.769.859.85682,800
May 13, 20249.599.899.599.869.861,087,500
May 10, 20249.549.649.449.489.48653,000
May 09, 20249.769.769.409.499.49904,700
May 08, 20249.229.319.169.279.27723,900
May 07, 20249.169.359.149.219.21904,500
May 06, 20249.229.319.109.149.141,121,000
May 03, 20248.609.198.609.169.161,815,400
May 02, 20249.149.408.999.059.051,908,200
May 02, 20240.06 Dividend
May 01, 20249.249.508.849.129.062,209,200
Apr 30, 20249.499.499.169.249.181,647,800
Apr 29, 20249.499.569.449.519.45748,100
Apr 26, 20249.409.519.339.489.42854,900
Apr 25, 20249.339.479.209.429.361,162,100
Apr 24, 20249.349.409.259.369.30975,200
Apr 23, 20249.179.439.139.399.33815,800
Apr 22, 20249.259.439.159.279.21975,900
Apr 19, 20249.019.368.989.349.281,502,100
Apr 18, 20248.999.118.989.058.991,014,000
Apr 17, 20248.999.068.828.988.921,086,700
Apr 16, 20249.109.108.918.998.93726,700
Apr 15, 20249.249.289.069.119.05849,800
Apr 12, 20249.409.489.169.209.14599,400
Apr 11, 20249.439.439.249.319.25783,500
Apr 10, 20249.379.449.289.419.35755,000
Apr 09, 20249.469.519.319.459.39734,000
Apr 08, 20249.529.569.439.449.38661,000
Apr 05, 20249.509.749.419.529.461,403,200
Apr 04, 20249.469.519.319.339.27636,600
Apr 03, 20249.309.559.309.459.39705,700
Apr 02, 20249.349.419.229.309.24769,100
Apr 01, 20249.289.289.169.249.18595,400
Mar 28, 20249.209.319.119.239.171,232,500
Mar 27, 20249.099.319.049.159.09775,200
Mar 26, 20249.259.339.069.099.03939,700
Mar 25, 20249.219.329.129.239.17791,500
Mar 22, 20249.299.349.129.149.08704,200
Mar 21, 20249.089.299.089.299.231,152,700
Mar 20, 20249.009.088.949.089.021,288,600
Mar 19, 20248.919.098.919.099.031,707,800
Mar 18, 20248.959.028.818.898.831,180,100
Mar 15, 20248.889.138.858.938.879,813,800
Mar 14, 20248.738.928.708.918.851,768,200
Mar 13, 20248.688.868.668.738.671,449,400
Mar 12, 20248.488.638.478.578.511,474,200
Mar 11, 20248.508.698.458.518.451,269,100
Mar 08, 20248.478.558.388.478.41858,400
Mar 07, 20248.408.498.398.478.411,034,300
Mar 06, 20248.288.518.208.418.351,415,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...