Skip to main content

Select Water Solutions Inc (NY: WTTR )

9.230 +0.080 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9.200 9.310 9.115 9.230 1,232,460 +0.08(+0.87%)
Mar 27, 2024 9.090 9.305 9.040 9.150 775,226 +0.06(+0.66%)
Mar 26, 2024 9.250 9.330 9.055 9.090 939,688 -0.14(-1.52%)
Mar 25, 2024 9.210 9.325 9.120 9.230 791,538 +0.09(+0.98%)
Mar 22, 2024 9.290 9.335 9.120 9.140 704,194 -0.15(-1.61%)
Mar 21, 2024 9.080 9.290 9.080 9.290 1,152,947 +0.21(+2.31%)
Mar 20, 2024 9.000 9.080 8.935 9.080 1,288,605 -0.01(-0.11%)
Mar 19, 2024 8.910 9.090 8.910 9.090 1,707,841 +0.20(+2.25%)
Mar 18, 2024 8.950 9.020 8.810 8.890 1,180,085 -0.04(-0.45%)
Mar 15, 2024 8.880 9.125 8.850 8.930 9,813,834 +0.02(+0.22%)
Mar 14, 2024 8.730 8.920 8.705 8.910 1,768,203 +0.18(+2.06%)
Mar 13, 2024 8.680 8.860 8.660 8.730 1,449,390 +0.16(+1.87%)
Mar 12, 2024 8.480 8.630 8.470 8.570 1,474,234 +0.06(+0.71%)
Mar 11, 2024 8.500 8.690 8.450 8.510 1,269,119 +0.04(+0.47%)
Mar 08, 2024 8.470 8.545 8.380 8.470 858,379 +0.00(+0.00%)
Mar 07, 2024 8.400 8.490 8.390 8.470 1,034,288 +0.06(+0.71%)
Mar 06, 2024 8.280 8.510 8.200 8.410 1,415,928 +0.23(+2.81%)
Mar 05, 2024 8.260 8.260 8.120 8.180 1,143,819 -0.14(-1.68%)
Mar 04, 2024 8.680 8.730 8.295 8.320 977,643 -0.36(-4.15%)
Mar 01, 2024 8.640 8.920 8.590 8.680 1,542,301 +0.14(+1.64%)
Feb 29, 2024 8.610 8.650 8.480 8.540 1,143,825 +0.01(+0.12%)
Feb 28, 2024 8.590 8.630 8.455 8.530 1,411,464 -0.11(-1.27%)
Feb 27, 2024 8.620 8.730 8.465 8.640 2,212,106 +0.04(+0.47%)
Feb 26, 2024 8.800 8.800 8.530 8.600 1,972,329 -0.20(-2.27%)
Feb 23, 2024 8.900 8.960 8.740 8.800 1,615,687 -0.17(-1.90%)
Feb 22, 2024 8.810 9.160 8.730 8.970 2,658,625 -0.11(-1.21%)
Feb 21, 2024 8.000 9.080 7.946 9.080 5,566,054 +1.23(+15.67%)
Feb 20, 2024 7.790 7.865 7.740 7.850 1,097,720 +0.02(+0.26%)
Feb 16, 2024 7.920 7.950 7.820 7.830 1,024,053 -0.06(-0.76%)
Feb 15, 2024 7.610 7.950 7.600 7.890 939,867 +0.29(+3.82%)
Feb 14, 2024 7.630 7.670 7.545 7.600 662,185 +0.01(+0.13%)
Feb 13, 2024 7.650 7.659 7.470 7.590 735,077 -0.11(-1.43%)
Feb 12, 2024 7.590 7.795 7.580 7.700 996,685 +0.16(+2.12%)
Feb 09, 2024 7.650 7.660 7.520 7.540 509,268 -0.11(-1.44%)
Feb 08, 2024 7.510 7.655 7.500 7.650 777,867 +0.10(+1.32%)
Feb 07, 2024 7.650 7.690 7.460 7.550 523,283 -0.09(-1.18%)
Feb 06, 2024 7.420 7.650 7.400 7.640 1,192,460 +0.26(+3.52%)
Feb 05, 2024 7.479 7.479 7.351 7.380 863,790 -0.19(-2.49%)
Feb 02, 2024 7.757 7.816 7.559 7.568 777,153 -0.19(-2.43%)
Feb 01, 2024 7.737 7.891 7.638 7.757 794,882 +0.05(+0.64%)
Jan 31, 2024 7.668 7.871 7.568 7.707 1,469,272 +0.07(+0.91%)
Jan 30, 2024 7.390 7.638 7.370 7.638 802,428 +0.08(+1.05%)
Jan 29, 2024 7.598 7.603 7.469 7.559 603,581 -0.10(-1.30%)
Jan 26, 2024 7.539 7.688 7.519 7.658 760,025 +0.13(+1.71%)
Jan 25, 2024 7.390 7.529 7.276 7.529 1,092,027 +0.21(+2.85%)
Jan 24, 2024 7.251 7.330 7.192 7.320 632,597 +0.13(+1.79%)
Jan 23, 2024 7.211 7.281 7.132 7.192 710,949 +0.02(+0.28%)
Jan 22, 2024 7.043 7.172 6.973 7.172 531,295 +0.12(+1.69%)
Jan 19, 2024 7.122 7.122 7.033 7.053 811,509 -0.04(-0.56%)
Jan 18, 2024 7.082 7.132 7.013 7.092 627,582 +0.07(+0.99%)
Jan 17, 2024 6.993 7.087 6.934 7.023 650,362 -0.08(-1.12%)
Jan 16, 2024 7.231 7.281 7.072 7.102 836,114 -0.11(-1.51%)
Jan 12, 2024 7.172 7.281 7.087 7.211 1,047,176 +0.18(+2.54%)
Jan 11, 2024 7.033 7.033 6.944 7.033 459,129 +0.03(+0.42%)
Jan 10, 2024 7.072 7.072 6.934 7.003 473,183 -0.11(-1.53%)
Jan 09, 2024 7.201 7.201 7.033 7.112 782,290 -0.11(-1.51%)
Jan 08, 2024 7.261 7.380 7.053 7.221 624,494 -0.18(-2.41%)
Jan 05, 2024 7.231 7.425 7.231 7.400 632,660 +0.16(+2.19%)
Jan 04, 2024 7.489 7.529 7.201 7.241 484,660 -0.24(-3.18%)
Jan 03, 2024 7.479 7.578 7.400 7.479 482,225 +0.04(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.