Select Water Solutions, Inc. (WTTR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.42 | 1,161,600 |
| Apr 24, 2024 | 9.34 | 9.40 | 9.25 | 9.36 | 9.36 | 975,200 |
| Apr 23, 2024 | 9.17 | 9.43 | 9.13 | 9.39 | 9.39 | 815,800 |
| Apr 22, 2024 | 9.25 | 9.43 | 9.15 | 9.27 | 9.27 | 975,900 |
| Apr 19, 2024 | 9.01 | 9.36 | 8.98 | 9.34 | 9.34 | 1,502,100 |
| Apr 18, 2024 | 8.99 | 9.11 | 8.98 | 9.05 | 9.05 | 1,014,000 |
| Apr 17, 2024 | 8.99 | 9.06 | 8.82 | 8.98 | 8.98 | 1,086,700 |
| Apr 16, 2024 | 9.10 | 9.10 | 8.91 | 8.99 | 8.99 | 726,700 |
| Apr 15, 2024 | 9.24 | 9.28 | 9.06 | 9.11 | 9.11 | 849,800 |
| Apr 12, 2024 | 9.40 | 9.48 | 9.16 | 9.20 | 9.20 | 599,400 |
| Apr 11, 2024 | 9.43 | 9.43 | 9.24 | 9.31 | 9.31 | 783,500 |
| Apr 10, 2024 | 9.37 | 9.44 | 9.28 | 9.41 | 9.41 | 755,000 |
| Apr 09, 2024 | 9.46 | 9.51 | 9.31 | 9.45 | 9.45 | 734,000 |
| Apr 08, 2024 | 9.52 | 9.56 | 9.43 | 9.44 | 9.44 | 661,000 |
| Apr 05, 2024 | 9.50 | 9.74 | 9.41 | 9.52 | 9.52 | 1,403,200 |
| Apr 04, 2024 | 9.46 | 9.51 | 9.31 | 9.33 | 9.33 | 636,600 |
| Apr 03, 2024 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 705,700 |
| Apr 02, 2024 | 9.34 | 9.41 | 9.22 | 9.30 | 9.30 | 769,100 |
| Apr 01, 2024 | 9.28 | 9.28 | 9.16 | 9.24 | 9.24 | 595,400 |
| Mar 28, 2024 | 9.20 | 9.31 | 9.11 | 9.23 | 9.23 | 1,232,500 |
| Mar 27, 2024 | 9.09 | 9.31 | 9.04 | 9.15 | 9.15 | 775,200 |
| Mar 26, 2024 | 9.25 | 9.33 | 9.06 | 9.09 | 9.09 | 939,700 |
| Mar 25, 2024 | 9.21 | 9.32 | 9.12 | 9.23 | 9.23 | 791,500 |
| Mar 22, 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.14 | 704,200 |
| Mar 21, 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.29 | 1,152,700 |
| Mar 20, 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.08 | 1,288,600 |
| Mar 19, 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | 1,707,800 |
| Mar 18, 2024 | 8.95 | 9.02 | 8.81 | 8.89 | 8.89 | 1,180,100 |
| Mar 15, 2024 | 8.88 | 9.13 | 8.85 | 8.93 | 8.93 | 9,813,800 |
| Mar 14, 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.91 | 1,768,200 |
| Mar 13, 2024 | 8.68 | 8.86 | 8.66 | 8.73 | 8.73 | 1,449,400 |
| Mar 12, 2024 | 8.48 | 8.63 | 8.47 | 8.57 | 8.57 | 1,474,200 |
| Mar 11, 2024 | 8.50 | 8.69 | 8.45 | 8.51 | 8.51 | 1,269,100 |
| Mar 08, 2024 | 8.47 | 8.55 | 8.38 | 8.47 | 8.47 | 858,400 |
| Mar 07, 2024 | 8.40 | 8.49 | 8.39 | 8.47 | 8.47 | 1,034,300 |
| Mar 06, 2024 | 8.28 | 8.51 | 8.20 | 8.41 | 8.41 | 1,415,900 |
| Mar 05, 2024 | 8.26 | 8.35 | 8.12 | 8.18 | 8.18 | 1,143,800 |
| Mar 04, 2024 | 8.68 | 8.73 | 8.30 | 8.32 | 8.32 | 977,600 |
| Mar 01, 2024 | 8.64 | 8.92 | 8.59 | 8.68 | 8.68 | 1,542,300 |
| Feb 29, 2024 | 8.61 | 8.65 | 8.48 | 8.54 | 8.54 | 1,143,800 |
| Feb 28, 2024 | 8.59 | 8.63 | 8.45 | 8.53 | 8.53 | 1,411,500 |
| Feb 27, 2024 | 8.62 | 8.73 | 8.47 | 8.64 | 8.64 | 2,211,500 |
| Feb 26, 2024 | 8.80 | 8.80 | 8.53 | 8.60 | 8.60 | 1,972,300 |
| Feb 23, 2024 | 8.90 | 8.96 | 8.74 | 8.80 | 8.80 | 1,615,700 |
| Feb 22, 2024 | 8.81 | 9.16 | 8.73 | 8.97 | 8.97 | 2,654,400 |
| Feb 21, 2024 | 8.00 | 9.08 | 7.95 | 9.08 | 9.08 | 5,566,100 |
| Feb 20, 2024 | 7.79 | 7.86 | 7.74 | 7.85 | 7.85 | 1,099,100 |
| Feb 16, 2024 | 7.92 | 7.95 | 7.82 | 7.83 | 7.83 | 1,024,100 |
| Feb 15, 2024 | 7.61 | 7.95 | 7.60 | 7.89 | 7.89 | 939,900 |
| Feb 14, 2024 | 7.63 | 7.67 | 7.55 | 7.60 | 7.60 | 662,200 |
| Feb 13, 2024 | 7.65 | 7.66 | 7.47 | 7.59 | 7.59 | 735,100 |
| Feb 12, 2024 | 7.59 | 7.80 | 7.58 | 7.70 | 7.70 | 996,700 |
| Feb 09, 2024 | 7.65 | 7.66 | 7.52 | 7.54 | 7.54 | 509,300 |
| Feb 08, 2024 | 7.51 | 7.66 | 7.50 | 7.65 | 7.65 | 777,900 |
| Feb 07, 2024 | 7.65 | 7.69 | 7.46 | 7.55 | 7.55 | 523,300 |
| Feb 06, 2024 | 7.42 | 7.65 | 7.40 | 7.64 | 7.64 | 1,192,500 |
| Feb 06, 2024 | 0.06 Dividend | |||||
| Feb 05, 2024 | 7.54 | 7.54 | 7.41 | 7.44 | 7.38 | 856,800 |
| Feb 02, 2024 | 7.82 | 7.88 | 7.62 | 7.63 | 7.57 | 770,900 |
| Feb 01, 2024 | 7.80 | 7.95 | 7.70 | 7.82 | 7.76 | 788,500 |
| Jan 31, 2024 | 7.73 | 7.93 | 7.63 | 7.77 | 7.71 | 1,457,400 |
| Jan 30, 2024 | 7.45 | 7.70 | 7.43 | 7.70 | 7.64 | 796,000 |
| Jan 29, 2024 | 7.66 | 7.66 | 7.53 | 7.62 | 7.56 | 598,700 |
| Jan 26, 2024 | 7.60 | 7.75 | 7.58 | 7.72 | 7.66 | 753,900 |
| Jan 25, 2024 | 7.45 | 7.59 | 7.34 | 7.59 | 7.53 | 1,083,200 |
| Jan 24, 2024 | 7.31 | 7.39 | 7.25 | 7.38 | 7.32 | 627,500 |
| Jan 23, 2024 | 7.27 | 7.34 | 7.19 | 7.25 | 7.19 | 705,000 |
| Jan 22, 2024 | 7.10 | 7.23 | 7.03 | 7.23 | 7.17 | 527,000 |
| Jan 19, 2024 | 7.18 | 7.18 | 7.09 | 7.11 | 7.05 | 805,000 |
| Jan 18, 2024 | 7.14 | 7.19 | 7.07 | 7.15 | 7.09 | 622,500 |
| Jan 17, 2024 | 7.05 | 7.14 | 6.99 | 7.08 | 7.02 | 645,100 |
| Jan 16, 2024 | 7.29 | 7.34 | 7.13 | 7.16 | 7.10 | 829,400 |
| Jan 12, 2024 | 7.23 | 7.34 | 7.14 | 7.27 | 7.21 | 1,038,700 |
| Jan 11, 2024 | 7.09 | 7.09 | 7.00 | 7.09 | 7.03 | 455,400 |
| Jan 10, 2024 | 7.13 | 7.13 | 6.99 | 7.06 | 7.00 | 469,400 |
| Jan 09, 2024 | 7.26 | 7.26 | 7.09 | 7.17 | 7.11 | 776,000 |
| Jan 08, 2024 | 7.32 | 7.44 | 7.11 | 7.28 | 7.22 | 619,500 |
| Jan 05, 2024 | 7.29 | 7.49 | 7.29 | 7.46 | 7.40 | 627,600 |
| Jan 04, 2024 | 7.55 | 7.59 | 7.26 | 7.30 | 7.24 | 480,800 |
| Jan 03, 2024 | 7.54 | 7.64 | 7.46 | 7.54 | 7.48 | 478,300 |
| Jan 02, 2024 | 7.61 | 7.69 | 7.48 | 7.50 | 7.44 | 464,000 |
| Dec 29, 2023 | 7.63 | 7.63 | 7.57 | 7.59 | 7.53 | 432,100 |
| Dec 28, 2023 | 7.65 | 7.68 | 7.60 | 7.62 | 7.56 | 405,600 |
| Dec 27, 2023 | 7.72 | 7.77 | 7.66 | 7.68 | 7.62 | 555,600 |
| Dec 26, 2023 | 7.68 | 7.73 | 7.63 | 7.73 | 7.67 | 487,600 |
| Dec 22, 2023 | 7.68 | 7.74 | 7.60 | 7.62 | 7.56 | 459,100 |
| Dec 21, 2023 | 7.61 | 7.65 | 7.53 | 7.59 | 7.53 | 722,300 |
| Dec 20, 2023 | 7.66 | 7.82 | 7.59 | 7.61 | 7.55 | 707,400 |
| Dec 19, 2023 | 7.49 | 7.65 | 7.48 | 7.63 | 7.57 | 759,600 |
| Dec 18, 2023 | 7.53 | 7.60 | 7.43 | 7.45 | 7.39 | 643,700 |
| Dec 15, 2023 | 7.48 | 7.48 | 7.29 | 7.43 | 7.37 | 1,998,300 |
| Dec 14, 2023 | 7.53 | 7.61 | 7.39 | 7.45 | 7.39 | 1,457,400 |
| Dec 13, 2023 | 7.17 | 7.40 | 7.13 | 7.37 | 7.31 | 1,474,300 |
| Dec 12, 2023 | 7.15 | 7.22 | 7.09 | 7.15 | 7.09 | 1,068,400 |
| Dec 11, 2023 | 7.19 | 7.26 | 7.16 | 7.22 | 7.16 | 748,400 |
| Dec 08, 2023 | 7.16 | 7.22 | 7.11 | 7.18 | 7.12 | 818,500 |
| Dec 07, 2023 | 7.18 | 7.20 | 7.07 | 7.12 | 7.06 | 667,200 |
| Dec 06, 2023 | 7.23 | 7.36 | 7.13 | 7.14 | 7.08 | 728,900 |
| Dec 05, 2023 | 7.41 | 7.41 | 7.22 | 7.23 | 7.17 | 691,300 |
| Dec 04, 2023 | 7.37 | 7.44 | 7.28 | 7.39 | 7.33 | 629,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.