Select Water Solutions, Inc. (WTTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.33 | 11.55 | 11.22 | 11.52 | 11.52 | 1,188,681 |
| 25 Jul 2024 | 10.82 | 11.31 | 10.77 | 11.23 | 11.23 | 1,325,800 |
| 24 Jul 2024 | 11.11 | 11.21 | 10.79 | 10.79 | 10.79 | 721,700 |
| 23 Jul 2024 | 10.98 | 11.16 | 10.83 | 11.13 | 11.13 | 1,049,900 |
| 22 Jul 2024 | 11.19 | 11.24 | 10.95 | 10.98 | 10.98 | 996,400 |
| 19 Jul 2024 | 11.36 | 11.43 | 11.21 | 11.29 | 11.29 | 838,000 |
| 18 Jul 2024 | 11.30 | 11.46 | 11.26 | 11.41 | 11.41 | 1,133,400 |
| 17 Jul 2024 | 11.14 | 11.33 | 11.10 | 11.31 | 11.31 | 1,132,700 |
| 16 Jul 2024 | 10.86 | 11.31 | 10.77 | 11.17 | 11.17 | 1,488,800 |
| 15 Jul 2024 | 10.73 | 11.01 | 10.64 | 10.83 | 10.83 | 1,001,900 |
| 12 Jul 2024 | 10.70 | 10.72 | 10.57 | 10.61 | 10.61 | 680,200 |
| 11 Jul 2024 | 10.48 | 10.63 | 10.39 | 10.56 | 10.56 | 810,500 |
| 10 Jul 2024 | 10.21 | 10.41 | 10.21 | 10.39 | 10.39 | 588,500 |
| 09 Jul 2024 | 10.26 | 10.34 | 10.10 | 10.20 | 10.20 | 625,200 |
| 08 Jul 2024 | 10.29 | 10.41 | 10.26 | 10.27 | 10.27 | 735,300 |
| 05 Jul 2024 | 10.61 | 10.61 | 10.26 | 10.31 | 10.31 | 517,500 |
| 03 Jul 2024 | 10.46 | 10.65 | 10.43 | 10.58 | 10.58 | 409,300 |
| 02 Jul 2024 | 10.73 | 10.79 | 10.41 | 10.46 | 10.46 | 701,900 |
| 01 Jul 2024 | 10.80 | 10.82 | 10.52 | 10.64 | 10.64 | 754,500 |
| 28 Jun 2024 | 10.54 | 10.72 | 10.54 | 10.70 | 10.70 | 3,067,800 |
| 27 Jun 2024 | 10.59 | 10.65 | 10.40 | 10.49 | 10.49 | 847,800 |
| 26 Jun 2024 | 10.56 | 10.56 | 10.37 | 10.47 | 10.47 | 616,100 |
| 25 Jun 2024 | 10.48 | 10.62 | 10.48 | 10.62 | 10.62 | 687,900 |
| 24 Jun 2024 | 10.23 | 10.69 | 10.19 | 10.60 | 10.60 | 1,178,200 |
| 21 Jun 2024 | 10.18 | 10.23 | 10.03 | 10.20 | 10.20 | 1,846,800 |
| 20 Jun 2024 | 10.19 | 10.29 | 10.13 | 10.14 | 10.14 | 632,500 |
| 18 Jun 2024 | 10.20 | 10.31 | 10.14 | 10.17 | 10.17 | 594,700 |
| 17 Jun 2024 | 10.10 | 10.21 | 10.01 | 10.16 | 10.16 | 622,400 |
| 14 Jun 2024 | 10.45 | 10.45 | 10.01 | 10.08 | 10.08 | 1,066,600 |
| 13 Jun 2024 | 10.72 | 10.82 | 10.46 | 10.48 | 10.48 | 978,000 |
| 12 Jun 2024 | 10.93 | 10.95 | 10.77 | 10.78 | 10.78 | 881,600 |
| 11 Jun 2024 | 10.64 | 10.75 | 10.53 | 10.72 | 10.72 | 639,900 |
| 10 Jun 2024 | 10.38 | 10.80 | 10.32 | 10.71 | 10.71 | 1,022,000 |
| 07 Jun 2024 | 10.35 | 10.48 | 10.26 | 10.34 | 10.34 | 628,400 |
| 06 Jun 2024 | 10.40 | 10.40 | 10.24 | 10.39 | 10.39 | 918,600 |
| 05 Jun 2024 | 10.21 | 10.45 | 10.15 | 10.44 | 10.44 | 941,100 |
| 04 Jun 2024 | 10.49 | 10.49 | 10.16 | 10.17 | 10.17 | 1,813,900 |
| 03 Jun 2024 | 10.96 | 10.99 | 10.54 | 10.63 | 10.63 | 1,159,200 |
| 31 May 2024 | 10.70 | 10.98 | 10.69 | 10.93 | 10.93 | 1,655,400 |
| 30 May 2024 | 10.72 | 10.75 | 10.63 | 10.67 | 10.67 | 1,161,000 |
| 29 May 2024 | 10.88 | 10.90 | 10.54 | 10.68 | 10.68 | 1,435,600 |
| 28 May 2024 | 10.72 | 10.90 | 10.49 | 10.90 | 10.90 | 1,612,100 |
| 24 May 2024 | 10.55 | 10.66 | 10.44 | 10.60 | 10.60 | 1,010,500 |
| 23 May 2024 | 10.62 | 10.68 | 10.33 | 10.42 | 10.42 | 1,829,800 |
| 22 May 2024 | 10.77 | 10.77 | 10.52 | 10.63 | 10.63 | 1,329,600 |
| 21 May 2024 | 10.33 | 10.78 | 10.31 | 10.77 | 10.77 | 1,798,000 |
| 20 May 2024 | 10.05 | 10.43 | 10.03 | 10.40 | 10.40 | 1,661,800 |
| 17 May 2024 | 9.96 | 10.02 | 9.86 | 10.01 | 10.01 | 1,026,900 |
| 16 May 2024 | 9.87 | 9.95 | 9.82 | 9.90 | 9.90 | 1,016,200 |
| 15 May 2024 | 9.83 | 9.86 | 9.64 | 9.85 | 9.85 | 838,500 |
| 14 May 2024 | 9.89 | 9.94 | 9.76 | 9.85 | 9.85 | 682,800 |
| 13 May 2024 | 9.59 | 9.89 | 9.59 | 9.86 | 9.86 | 1,087,500 |
| 10 May 2024 | 9.54 | 9.64 | 9.44 | 9.48 | 9.48 | 653,000 |
| 09 May 2024 | 9.76 | 9.76 | 9.40 | 9.49 | 9.49 | 904,700 |
| 08 May 2024 | 9.22 | 9.31 | 9.16 | 9.27 | 9.27 | 723,900 |
| 07 May 2024 | 9.16 | 9.35 | 9.14 | 9.21 | 9.21 | 904,500 |
| 06 May 2024 | 9.22 | 9.31 | 9.10 | 9.14 | 9.14 | 1,121,000 |
| 03 May 2024 | 8.60 | 9.19 | 8.60 | 9.16 | 9.16 | 1,815,400 |
| 02 May 2024 | 9.14 | 9.40 | 8.99 | 9.05 | 9.05 | 1,908,200 |
| 01 May 2024 | 9.24 | 9.50 | 8.84 | 9.12 | 9.12 | 2,209,200 |
| 30 Apr 2024 | 9.49 | 9.49 | 9.16 | 9.24 | 9.24 | 1,647,800 |
| 29 Apr 2024 | 9.49 | 9.56 | 9.44 | 9.51 | 9.51 | 748,100 |
| 26 Apr 2024 | 9.40 | 9.51 | 9.33 | 9.48 | 9.48 | 854,900 |
| 25 Apr 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.42 | 1,162,100 |
| 24 Apr 2024 | 9.34 | 9.40 | 9.25 | 9.36 | 9.36 | 975,200 |
| 23 Apr 2024 | 9.17 | 9.43 | 9.13 | 9.39 | 9.39 | 815,800 |
| 22 Apr 2024 | 9.25 | 9.43 | 9.15 | 9.27 | 9.27 | 975,900 |
| 19 Apr 2024 | 9.01 | 9.36 | 8.98 | 9.34 | 9.34 | 1,502,100 |
| 18 Apr 2024 | 8.99 | 9.11 | 8.98 | 9.05 | 9.05 | 1,014,000 |
| 17 Apr 2024 | 8.99 | 9.06 | 8.82 | 8.98 | 8.98 | 1,086,700 |
| 16 Apr 2024 | 9.10 | 9.10 | 8.91 | 8.99 | 8.99 | 726,700 |
| 15 Apr 2024 | 9.24 | 9.28 | 9.06 | 9.11 | 9.11 | 849,800 |
| 12 Apr 2024 | 9.40 | 9.48 | 9.16 | 9.20 | 9.20 | 599,400 |
| 11 Apr 2024 | 9.43 | 9.43 | 9.24 | 9.31 | 9.31 | 783,500 |
| 10 Apr 2024 | 9.37 | 9.44 | 9.28 | 9.41 | 9.41 | 755,000 |
| 09 Apr 2024 | 9.46 | 9.51 | 9.31 | 9.45 | 9.45 | 734,000 |
| 08 Apr 2024 | 9.52 | 9.56 | 9.43 | 9.44 | 9.44 | 661,000 |
| 05 Apr 2024 | 9.50 | 9.74 | 9.41 | 9.52 | 9.52 | 1,403,200 |
| 04 Apr 2024 | 9.46 | 9.51 | 9.31 | 9.33 | 9.33 | 636,600 |
| 03 Apr 2024 | 9.30 | 9.55 | 9.30 | 9.45 | 9.45 | 705,700 |
| 02 Apr 2024 | 9.34 | 9.41 | 9.22 | 9.30 | 9.30 | 769,100 |
| 01 Apr 2024 | 9.28 | 9.28 | 9.16 | 9.24 | 9.24 | 595,400 |
| 28 Mar 2024 | 9.20 | 9.31 | 9.11 | 9.23 | 9.23 | 1,232,500 |
| 27 Mar 2024 | 9.09 | 9.31 | 9.04 | 9.15 | 9.15 | 775,200 |
| 26 Mar 2024 | 9.25 | 9.33 | 9.06 | 9.09 | 9.09 | 939,700 |
| 25 Mar 2024 | 9.21 | 9.32 | 9.12 | 9.23 | 9.23 | 791,500 |
| 22 Mar 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.14 | 704,200 |
| 21 Mar 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.29 | 1,152,700 |
| 20 Mar 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.08 | 1,288,600 |
| 19 Mar 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 9.09 | 1,707,800 |
| 18 Mar 2024 | 8.95 | 9.02 | 8.81 | 8.89 | 8.89 | 1,180,100 |
| 15 Mar 2024 | 8.88 | 9.13 | 8.85 | 8.93 | 8.93 | 9,813,800 |
| 14 Mar 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.91 | 1,768,200 |
| 13 Mar 2024 | 8.68 | 8.86 | 8.66 | 8.73 | 8.73 | 1,449,400 |
| 12 Mar 2024 | 8.48 | 8.63 | 8.47 | 8.57 | 8.57 | 1,474,200 |
| 11 Mar 2024 | 8.50 | 8.69 | 8.45 | 8.51 | 8.51 | 1,269,100 |
| 08 Mar 2024 | 8.47 | 8.55 | 8.38 | 8.47 | 8.47 | 858,400 |
| 07 Mar 2024 | 8.40 | 8.49 | 8.39 | 8.47 | 8.47 | 1,034,300 |
| 06 Mar 2024 | 8.28 | 8.51 | 8.20 | 8.41 | 8.41 | 1,415,900 |
| 05 Mar 2024 | 8.26 | 8.35 | 8.12 | 8.18 | 8.18 | 1,143,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.