Canada markets close in 1 hour 31 minutes

Select Water Solutions, Inc. (WTTR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.09-0.05 (-0.63%)
As of 02:29PM EST. Market open.
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20237.187.207.077.097.09325,433
Dec 06, 20237.237.367.137.147.14728,900
Dec 05, 20237.417.417.227.237.23691,300
Dec 04, 20237.377.447.287.397.39629,500
Dec 01, 20237.457.517.367.417.41533,600
Nov 30, 20237.457.477.257.467.461,179,000
Nov 29, 20237.327.357.267.357.35995,500
Nov 28, 20237.247.327.207.277.27911,200
Nov 27, 20237.377.377.227.257.25623,500
Nov 24, 20237.327.417.307.377.37273,500
Nov 22, 20237.167.327.157.327.32443,800
Nov 21, 20237.267.377.247.297.29506,000
Nov 20, 20237.457.457.297.317.31616,000
Nov 17, 20237.347.417.287.367.36835,200
Nov 16, 20237.277.357.187.257.25810,900
Nov 15, 20237.557.667.367.397.39770,900
Nov 14, 20237.457.537.397.537.531,242,800
Nov 13, 20237.347.417.287.367.36449,100
Nov 10, 20237.237.407.207.337.33858,400
Nov 09, 20237.157.307.157.207.20844,800
Nov 08, 20237.157.236.997.077.07767,900
Nov 07, 20237.327.327.157.227.22746,800
Nov 06, 20237.647.647.367.407.40732,500
Nov 06, 20230.06 Dividend
Nov 03, 20237.577.787.567.697.63948,900
Nov 02, 20237.537.557.157.377.311,284,400
Nov 01, 20236.957.626.787.587.521,258,400
Oct 31, 20237.467.477.327.447.38539,800
Oct 30, 20237.417.477.307.427.36727,200
Oct 27, 20237.357.367.217.357.29839,800
Oct 26, 20237.317.397.147.217.15412,200
Oct 25, 20237.367.457.297.377.31359,400
Oct 24, 20237.517.517.377.397.33335,700
Oct 23, 20237.467.527.367.467.40439,500
Oct 20, 20237.677.677.467.487.42886,800
Oct 19, 20237.547.867.487.657.59626,400
Oct 18, 20237.777.797.587.607.54366,700
Oct 17, 20237.557.827.557.777.71524,700
Oct 16, 20237.727.727.537.597.53393,500
Oct 13, 20237.647.737.547.697.63487,600
Oct 12, 20237.647.657.477.567.50375,400
Oct 11, 20237.577.627.527.627.56319,600
Oct 10, 20237.677.677.537.597.53613,800
Oct 09, 20237.597.777.557.697.63508,500
Oct 06, 20237.397.537.307.497.43462,000
Oct 05, 20237.317.437.277.397.33563,000
Oct 04, 20237.597.637.347.387.32529,100
Oct 03, 20237.597.727.507.717.65542,300
Oct 02, 20237.947.997.647.687.62733,500
Sept 29, 20238.088.107.927.957.89761,200
Sept 28, 20238.098.158.008.088.02539,600
Sept 27, 20238.108.208.078.108.04688,400
Sept 26, 20238.008.057.957.997.93396,500
Sept 25, 20238.028.127.978.057.99637,300
Sept 22, 20238.108.198.038.047.98471,100
Sept 21, 20238.108.208.048.068.00795,700
Sept 20, 20238.138.238.078.088.02587,700
Sept 19, 20238.288.318.138.138.07595,300
Sept 18, 20238.308.468.238.258.19794,100
Sept 15, 20238.238.308.118.258.193,226,000
Sept 14, 20238.138.248.118.248.181,011,500
Sept 13, 20238.188.218.008.027.96729,600
Sept 12, 20238.138.318.018.168.10732,400
Sept 11, 20238.318.368.008.007.94718,500
Sept 08, 20238.288.368.238.298.23665,500
Sept 07, 20238.298.368.178.248.18507,500
Sept 06, 20238.318.408.268.338.27467,100
Sept 05, 20238.308.438.268.298.23850,200
Sept 01, 20238.168.388.168.258.19888,600
Aug 31, 20238.108.137.998.057.99754,300
Aug 30, 20238.168.238.038.078.01540,300
Aug 29, 20238.198.198.088.148.08477,900
Aug 28, 20238.108.348.078.188.12537,800
Aug 25, 20238.138.168.058.078.01579,100
Aug 24, 20237.978.107.968.098.03967,300
Aug 23, 20238.138.157.978.017.951,047,100
Aug 22, 20238.218.288.098.148.081,016,600
Aug 21, 20238.398.408.178.248.18953,100
Aug 18, 20238.238.418.188.398.32710,000
Aug 17, 20238.458.518.298.338.271,047,900
Aug 16, 20238.408.538.358.388.311,001,300
Aug 15, 20238.308.378.248.368.291,185,500
Aug 14, 20238.408.408.228.378.301,190,900
Aug 11, 20238.198.418.198.298.23859,400
Aug 10, 20238.278.388.188.208.14736,300
Aug 09, 20238.188.418.158.278.211,307,700
Aug 08, 20237.998.147.878.148.081,098,200
Aug 07, 20238.398.458.098.168.101,140,800
Aug 04, 20238.408.588.288.438.361,024,700
Aug 04, 20230.05 Dividend
Aug 03, 20238.498.708.228.458.332,152,400
Aug 02, 20238.478.508.258.288.17799,200
Aug 01, 20238.368.458.338.448.32840,000
Jul 31, 20238.488.588.388.418.30767,500
Jul 28, 20238.448.478.348.408.29725,600
Jul 27, 20238.548.628.348.408.29614,100
Jul 26, 20238.418.588.418.558.43648,300
Jul 25, 20238.528.568.368.528.40525,300
Jul 24, 20238.418.588.358.508.38756,700
Jul 21, 20238.168.478.108.418.302,214,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...