Canada markets close in 5 hours 45 minutes

Select Water Solutions, Inc. (WTTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.53-0.15 (-1.73%)
As of 10:15AM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20248.688.728.528.538.53108,651
Mar 01, 20248.648.928.598.688.681,542,300
Feb 29, 20248.618.658.488.548.541,143,800
Feb 28, 20248.598.638.458.538.531,411,500
Feb 27, 20248.628.738.478.648.642,211,500
Feb 26, 20248.808.808.538.608.601,972,300
Feb 23, 20248.908.968.748.808.801,615,700
Feb 22, 20248.819.168.738.978.972,654,400
Feb 21, 20248.009.087.959.089.085,566,100
Feb 20, 20247.797.867.747.857.851,099,100
Feb 16, 20247.927.957.827.837.831,024,100
Feb 15, 20247.617.957.607.897.89939,900
Feb 14, 20247.637.677.557.607.60662,200
Feb 13, 20247.657.667.477.597.59735,100
Feb 12, 20247.597.807.587.707.70996,700
Feb 09, 20247.657.667.527.547.54509,300
Feb 08, 20247.517.667.507.657.65777,900
Feb 07, 20247.657.697.467.557.55523,300
Feb 06, 20247.427.657.407.647.641,192,500
Feb 06, 20240.06 Dividend
Feb 05, 20247.547.547.417.447.38856,800
Feb 02, 20247.827.887.627.637.57770,900
Feb 01, 20247.807.957.707.827.76788,500
Jan 31, 20247.737.937.637.777.711,457,400
Jan 30, 20247.457.707.437.707.64796,000
Jan 29, 20247.667.667.537.627.56598,700
Jan 26, 20247.607.757.587.727.66753,900
Jan 25, 20247.457.597.347.597.531,083,200
Jan 24, 20247.317.397.257.387.32627,500
Jan 23, 20247.277.347.197.257.19705,000
Jan 22, 20247.107.237.037.237.17527,000
Jan 19, 20247.187.187.097.117.05805,000
Jan 18, 20247.147.197.077.157.09622,500
Jan 17, 20247.057.146.997.087.02645,100
Jan 16, 20247.297.347.137.167.10829,400
Jan 12, 20247.237.347.147.277.211,038,700
Jan 11, 20247.097.097.007.097.03455,400
Jan 10, 20247.137.136.997.067.00469,400
Jan 09, 20247.267.267.097.177.11776,000
Jan 08, 20247.327.447.117.287.22619,500
Jan 05, 20247.297.497.297.467.40627,600
Jan 04, 20247.557.597.267.307.24480,800
Jan 03, 20247.547.647.467.547.48478,300
Jan 02, 20247.617.697.487.507.44464,000
Dec 29, 20237.637.637.577.597.53432,100
Dec 28, 20237.657.687.607.627.56405,600
Dec 27, 20237.727.777.667.687.62555,600
Dec 26, 20237.687.737.637.737.67487,600
Dec 22, 20237.687.747.607.627.56459,100
Dec 21, 20237.617.657.537.597.53722,300
Dec 20, 20237.667.827.597.617.55707,400
Dec 19, 20237.497.657.487.637.57759,600
Dec 18, 20237.537.607.437.457.39643,700
Dec 15, 20237.487.487.297.437.371,998,300
Dec 14, 20237.537.617.397.457.391,457,400
Dec 13, 20237.177.407.137.377.311,474,300
Dec 12, 20237.157.227.097.157.091,068,400
Dec 11, 20237.197.267.167.227.16748,400
Dec 08, 20237.167.227.117.187.12818,500
Dec 07, 20237.187.207.077.127.06667,200
Dec 06, 20237.237.367.137.147.08728,900
Dec 05, 20237.417.417.227.237.17691,300
Dec 04, 20237.377.447.287.397.33629,500
Dec 01, 20237.457.517.367.417.35533,600
Nov 30, 20237.457.477.257.467.401,179,000
Nov 29, 20237.327.357.267.357.29995,500
Nov 28, 20237.247.327.207.277.21911,200
Nov 27, 20237.377.377.227.257.19623,500
Nov 24, 20237.327.417.307.377.31273,500
Nov 22, 20237.167.327.157.327.26443,800
Nov 21, 20237.267.377.247.297.23506,000
Nov 20, 20237.457.457.297.317.25616,000
Nov 17, 20237.347.417.287.367.30835,200
Nov 16, 20237.277.357.187.257.19810,900
Nov 15, 20237.557.667.367.397.33770,900
Nov 14, 20237.457.537.397.537.471,242,800
Nov 13, 20237.347.417.287.367.30449,100
Nov 10, 20237.237.407.207.337.27858,400
Nov 09, 20237.157.307.157.207.14844,800
Nov 08, 20237.157.236.997.077.01767,900
Nov 07, 20237.327.327.157.227.16746,800
Nov 06, 20237.647.647.367.407.34732,500
Nov 06, 20230.06 Dividend
Nov 03, 20237.577.787.567.697.57948,900
Nov 02, 20237.537.557.157.377.251,284,400
Nov 01, 20236.957.626.787.587.461,258,400
Oct 31, 20237.467.477.327.447.32539,800
Oct 30, 20237.417.477.307.427.30727,200
Oct 27, 20237.357.367.217.357.23839,800
Oct 26, 20237.317.397.147.217.10412,200
Oct 25, 20237.367.457.297.377.25359,400
Oct 24, 20237.517.517.377.397.27335,700
Oct 23, 20237.467.527.367.467.34439,500
Oct 20, 20237.677.677.467.487.36886,800
Oct 19, 20237.547.867.487.657.53626,400
Oct 18, 20237.777.797.587.607.48366,700
Oct 17, 20237.557.827.557.777.65524,700
Oct 16, 20237.727.727.537.597.47393,500
Oct 13, 20237.647.737.547.697.57487,600
Oct 12, 20237.647.657.477.567.44375,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...