Canada markets closed

Select Water Solutions, Inc. (WTTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.63-0.31 (-2.83%)
At close: 04:00PM EDT
10.63 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202410.9911.0410.6210.6310.63685,200
Sept 05, 202411.0011.0210.8410.9410.94675,900
Sept 04, 202411.1511.2010.9010.9110.91659,000
Sept 03, 202411.5311.5911.0411.1311.13735,500
Aug 30, 202411.3511.5311.3211.5311.53552,400
Aug 29, 202411.4311.5611.2911.4611.46531,500
Aug 28, 202411.3111.3811.1511.2811.28495,600
Aug 27, 202411.4811.5111.3211.4111.41431,300
Aug 26, 202411.5211.6211.4311.5011.50667,200
Aug 23, 202411.2411.4411.1911.3311.33838,100
Aug 22, 202411.4411.4411.0711.1511.15907,900
Aug 21, 202410.5610.9010.5210.9010.90884,100
Aug 20, 202410.9210.9310.4010.4510.45906,300
Aug 19, 202410.8510.9810.8010.9710.97964,800
Aug 16, 202410.8911.0210.8310.8510.85768,500
Aug 15, 202411.0011.1710.9410.9510.95766,200
Aug 14, 202410.8010.9310.7210.9210.92675,700
Aug 13, 202410.8410.8610.6910.7310.73574,100
Aug 12, 202410.8310.9810.6910.9310.93466,400
Aug 09, 202411.0011.0010.6810.7610.76619,700
Aug 08, 202411.0711.0710.9110.9610.96789,900
Aug 07, 202411.1611.2710.9110.9710.97751,300
Aug 06, 202410.8511.1010.7610.9310.931,061,800
Aug 05, 202410.7910.8310.3410.7210.721,684,800
Aug 05, 20240.06 Dividend
Aug 02, 202411.8911.9111.1011.1611.101,412,400
Aug 01, 202412.2012.2711.7912.2012.132,588,500
Jul 31, 202410.8211.9110.6411.8211.762,747,100
Jul 30, 202411.5011.8211.3911.7211.661,460,600
Jul 29, 202411.5511.7011.3711.5111.45822,100
Jul 26, 202411.3311.5511.2211.5211.461,188,700
Jul 25, 202410.8211.3110.7711.2311.171,325,800
Jul 24, 202411.1111.2110.7910.7910.73721,700
Jul 23, 202410.9811.1610.8311.1311.071,049,900
Jul 22, 202411.1911.2410.9510.9810.92996,400
Jul 19, 202411.3611.4311.2111.2911.23838,000
Jul 18, 202411.3011.4611.2611.4111.351,133,400
Jul 17, 202411.1411.3311.1011.3111.251,132,700
Jul 16, 202410.8611.3110.7711.1711.111,488,800
Jul 15, 202410.7311.0110.6410.8310.771,001,900
Jul 12, 202410.7010.7210.5710.6110.55680,200
Jul 11, 202410.4810.6310.3910.5610.50810,500
Jul 10, 202410.2110.4110.2110.3910.33588,500
Jul 09, 202410.2610.3410.1010.2010.15625,200
Jul 08, 202410.2910.4110.2610.2710.21735,300
Jul 05, 202410.6110.6110.2610.3110.25517,500
Jul 03, 202410.4610.6510.4310.5810.52409,300
Jul 02, 202410.7310.7910.4110.4610.40701,900
Jul 01, 202410.8010.8210.5210.6410.58754,500
Jun 28, 202410.5410.7210.5410.7010.643,067,800
Jun 27, 202410.5910.6510.4010.4910.43847,800
Jun 26, 202410.5610.5610.3710.4710.41616,100
Jun 25, 202410.4810.6210.4810.6210.56687,900
Jun 24, 202410.2310.6910.1910.6010.541,178,200
Jun 21, 202410.1810.2310.0310.2010.151,846,800
Jun 20, 202410.1910.2910.1310.1410.09632,500
Jun 18, 202410.2010.3110.1410.1710.12594,700
Jun 17, 202410.1010.2110.0110.1610.11622,400
Jun 14, 202410.4510.4510.0110.0810.031,066,600
Jun 13, 202410.7210.8210.4610.4810.42978,000
Jun 12, 202410.9310.9510.7710.7810.72881,600
Jun 11, 202410.6410.7510.5310.7210.66639,900
Jun 10, 202410.3810.8010.3210.7110.651,022,000
Jun 07, 202410.3510.4810.2610.3410.28628,400
Jun 06, 202410.4010.4010.2410.3910.33918,600
Jun 05, 202410.2110.4510.1510.4410.38941,100
Jun 04, 202410.4910.4910.1610.1710.121,813,900
Jun 03, 202410.9610.9910.5410.6310.571,159,200
May 31, 202410.7010.9810.6910.9310.871,655,400
May 30, 202410.7210.7510.6310.6710.611,161,000
May 29, 202410.8810.9010.5410.6810.621,435,600
May 28, 202410.7210.9010.4910.9010.841,612,100
May 24, 202410.5510.6610.4410.6010.541,010,500
May 23, 202410.6210.6810.3310.4210.361,829,800
May 22, 202410.7710.7710.5210.6310.571,329,600
May 21, 202410.3310.7810.3110.7710.711,798,000
May 20, 202410.0510.4310.0310.4010.341,661,800
May 17, 20249.9610.029.8610.019.961,026,900
May 16, 20249.879.959.829.909.851,016,200
May 15, 20249.839.869.649.859.80838,500
May 14, 20249.899.949.769.859.80682,800
May 13, 20249.599.899.599.869.811,087,500
May 10, 20249.549.649.449.489.43653,000
May 09, 20249.769.769.409.499.44904,700
May 08, 20249.229.319.169.279.22723,900
May 07, 20249.169.359.149.219.16904,500
May 06, 20249.229.319.109.149.091,121,000
May 03, 20248.609.198.609.169.111,815,400
May 02, 20249.149.408.999.059.001,908,200
May 02, 20240.06 Dividend
May 01, 20249.249.508.849.129.012,209,200
Apr 30, 20249.499.499.169.249.131,647,800
Apr 29, 20249.499.569.449.519.40748,100
Apr 26, 20249.409.519.339.489.37854,900
Apr 25, 20249.339.479.209.429.311,162,100
Apr 24, 20249.349.409.259.369.25975,200
Apr 23, 20249.179.439.139.399.28815,800
Apr 22, 20249.259.439.159.279.16975,900
Apr 19, 20249.019.368.989.349.231,502,100
Apr 18, 20248.999.118.989.058.941,014,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...