Select Water Solutions, Inc. (WTTR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

11.53

+0.22

(+1.95%)

At close: 04:02PM EDT

11.38

-0.15

(-1.30%)

After hours:

05:29PM EDT

Time Period:

Oct 11, 2023 - Oct 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2024	11.37	11.59	11.32	11.53	11.53	353,867
Oct 10, 2024	11.28	11.36	11.05	11.31	11.31	412,400
Oct 09, 2024	11.13	11.35	11.13	11.25	11.25	625,100
Oct 08, 2024	11.38	11.40	11.17	11.22	11.22	536,400
Oct 07, 2024	11.50	11.65	11.43	11.51	11.51	744,300
Oct 04, 2024	11.07	11.66	11.07	11.52	11.52	859,600
Oct 03, 2024	11.08	11.44	11.03	11.29	11.29	750,200
Oct 02, 2024	11.03	11.15	10.87	11.08	11.08	527,100
Oct 01, 2024	11.00	11.27	10.78	10.85	10.85	1,382,000
Sept 30, 2024	10.81	11.14	10.74	11.13	11.13	628,900
Sept 27, 2024	10.70	10.90	10.57	10.82	10.82	675,500
Sept 26, 2024	11.02	11.08	10.49	10.58	10.58	1,080,900
Sept 25, 2024	11.46	11.55	11.15	11.21	11.21	534,100
Sept 24, 2024	11.75	11.78	11.52	11.52	11.52	466,900
Sept 23, 2024	11.49	11.74	11.40	11.58	11.58	564,300
Sept 20, 2024	11.23	11.57	11.17	11.43	11.43	2,290,400
Sept 19, 2024	11.47	11.47	11.17	11.33	11.33	716,900
Sept 18, 2024	11.26	11.52	11.09	11.19	11.19	678,900
Sept 17, 2024	10.94	11.44	10.86	11.33	11.33	971,200
Sept 16, 2024	10.71	10.89	10.58	10.86	10.86	775,600
Sept 13, 2024	10.58	10.68	10.50	10.64	10.64	555,000
Sept 12, 2024	10.42	10.73	10.35	10.47	10.47	676,300
Sept 11, 2024	10.36	10.42	10.09	10.34	10.34	589,400
Sept 10, 2024	10.75	10.76	10.34	10.36	10.36	749,200
Sept 09, 2024	10.64	10.89	10.64	10.70	10.70	829,900
Sept 06, 2024	10.99	11.04	10.62	10.63	10.63	685,200
Sept 05, 2024	11.00	11.02	10.84	10.94	10.94	675,900
Sept 04, 2024	11.15	11.20	10.90	10.91	10.91	659,000
Sept 03, 2024	11.53	11.59	11.04	11.13	11.13	735,500
Aug 30, 2024	11.35	11.53	11.32	11.53	11.53	552,400
Aug 29, 2024	11.43	11.56	11.29	11.46	11.46	531,500
Aug 28, 2024	11.31	11.38	11.15	11.28	11.28	495,600
Aug 27, 2024	11.48	11.51	11.32	11.41	11.41	431,300
Aug 26, 2024	11.52	11.62	11.43	11.50	11.50	667,200
Aug 23, 2024	11.24	11.44	11.19	11.33	11.33	838,100
Aug 22, 2024	11.44	11.44	11.07	11.15	11.15	907,900
Aug 21, 2024	10.56	10.90	10.52	10.90	10.90	884,100
Aug 20, 2024	10.92	10.93	10.40	10.45	10.45	906,300
Aug 19, 2024	10.85	10.98	10.80	10.97	10.97	964,800
Aug 16, 2024	10.89	11.02	10.83	10.85	10.85	768,500
Aug 15, 2024	11.00	11.17	10.94	10.95	10.95	766,200
Aug 14, 2024	10.80	10.93	10.72	10.92	10.92	675,700
Aug 13, 2024	10.84	10.86	10.69	10.73	10.73	574,100
Aug 12, 2024	10.83	10.98	10.69	10.93	10.93	466,400
Aug 09, 2024	11.00	11.00	10.68	10.76	10.76	619,700
Aug 08, 2024	11.07	11.07	10.91	10.96	10.96	789,900
Aug 07, 2024	11.16	11.27	10.91	10.97	10.97	751,300
Aug 06, 2024	10.85	11.10	10.76	10.93	10.93	1,061,800
Aug 05, 2024	10.79	10.83	10.34	10.72	10.72	1,684,800
Aug 05, 2024	0.06 Dividend
Aug 02, 2024	11.89	11.91	11.10	11.16	11.10	1,412,400
Aug 01, 2024	12.20	12.27	11.79	12.20	12.13	2,588,500
Jul 31, 2024	10.82	11.91	10.64	11.82	11.76	2,747,100
Jul 30, 2024	11.50	11.82	11.39	11.72	11.66	1,460,600
Jul 29, 2024	11.55	11.70	11.37	11.51	11.45	822,100
Jul 26, 2024	11.33	11.55	11.22	11.52	11.46	1,188,700
Jul 25, 2024	10.82	11.31	10.77	11.23	11.17	1,325,800
Jul 24, 2024	11.11	11.21	10.79	10.79	10.73	721,700
Jul 23, 2024	10.98	11.16	10.83	11.13	11.07	1,049,900
Jul 22, 2024	11.19	11.24	10.95	10.98	10.92	996,400
Jul 19, 2024	11.36	11.43	11.21	11.29	11.23	838,000
Jul 18, 2024	11.30	11.46	11.26	11.41	11.35	1,133,400
Jul 17, 2024	11.14	11.33	11.10	11.31	11.25	1,132,700
Jul 16, 2024	10.86	11.31	10.77	11.17	11.11	1,488,800
Jul 15, 2024	10.73	11.01	10.64	10.83	10.77	1,001,900
Jul 12, 2024	10.70	10.72	10.57	10.61	10.55	680,200
Jul 11, 2024	10.48	10.63	10.39	10.56	10.50	810,500
Jul 10, 2024	10.21	10.41	10.21	10.39	10.33	588,500
Jul 09, 2024	10.26	10.34	10.10	10.20	10.15	625,200
Jul 08, 2024	10.29	10.41	10.26	10.27	10.21	735,300
Jul 05, 2024	10.61	10.61	10.26	10.31	10.25	517,500
Jul 03, 2024	10.46	10.65	10.43	10.58	10.52	409,300
Jul 02, 2024	10.73	10.79	10.41	10.46	10.40	701,900
Jul 01, 2024	10.80	10.82	10.52	10.64	10.58	754,500
Jun 28, 2024	10.54	10.72	10.54	10.70	10.64	3,067,800
Jun 27, 2024	10.59	10.65	10.40	10.49	10.43	847,800
Jun 26, 2024	10.56	10.56	10.37	10.47	10.41	616,100
Jun 25, 2024	10.48	10.62	10.48	10.62	10.56	687,900
Jun 24, 2024	10.23	10.69	10.19	10.60	10.54	1,178,200
Jun 21, 2024	10.18	10.23	10.03	10.20	10.15	1,846,800
Jun 20, 2024	10.19	10.29	10.13	10.14	10.09	632,500
Jun 18, 2024	10.20	10.31	10.14	10.17	10.12	594,700
Jun 17, 2024	10.10	10.21	10.01	10.16	10.11	622,400
Jun 14, 2024	10.45	10.45	10.01	10.08	10.03	1,066,600
Jun 13, 2024	10.72	10.82	10.46	10.48	10.42	978,000
Jun 12, 2024	10.93	10.95	10.77	10.78	10.72	881,600
Jun 11, 2024	10.64	10.75	10.53	10.72	10.66	639,900
Jun 10, 2024	10.38	10.80	10.32	10.71	10.65	1,022,000
Jun 07, 2024	10.35	10.48	10.26	10.34	10.28	628,400
Jun 06, 2024	10.40	10.40	10.24	10.39	10.33	918,600
Jun 05, 2024	10.21	10.45	10.15	10.44	10.38	941,100
Jun 04, 2024	10.49	10.49	10.16	10.17	10.12	1,813,900
Jun 03, 2024	10.96	10.99	10.54	10.63	10.57	1,159,200
May 31, 2024	10.70	10.98	10.69	10.93	10.87	1,655,400
May 30, 2024	10.72	10.75	10.63	10.67	10.61	1,161,000
May 29, 2024	10.88	10.90	10.54	10.68	10.62	1,435,600
May 28, 2024	10.72	10.90	10.49	10.90	10.84	1,612,100
May 24, 2024	10.55	10.66	10.44	10.60	10.54	1,010,500
May 23, 2024	10.62	10.68	10.33	10.42	10.36	1,829,800
May 22, 2024	10.77	10.77	10.52	10.63	10.57	1,329,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,471.17+168.91(+0.70%)

S&P 5005,815.03+34.98(+0.61%)

DOW42,863.86+409.74(+0.97%)

CAD/USD0.7270-0.0008(-0.11%)

CRUDE OIL75.49-0.36(-0.47%)

Bitcoin CAD86,314.77+3,284.73(+3.96%)

Select Water Solutions, Inc. (WTTR)

S&P/TSX
24,471.17
+168.91(+0.70%)

S&P 500
5,815.03
+34.98(+0.61%)

DOW
42,863.86
+409.74(+0.97%)

CAD/USD
0.7270
-0.0008(-0.11%)

CRUDE OIL
75.49
-0.36(-0.47%)

Bitcoin CAD
86,314.77
+3,284.73(+3.96%)