New Zealand markets open in 9 hours 29 minutes

Select Water Solutions, Inc. (WTTR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.64+0.17 (+1.62%)
At close: 04:00PM EDT
10.64 +0.01 (+0.05%)
After hours: 04:01PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202410.5810.6810.5010.6410.64555,000
12 Sept 202410.4210.7310.3510.4710.47676,300
11 Sept 202410.3610.4210.0910.3410.34589,400
10 Sept 202410.7510.7610.3410.3610.36749,200
09 Sept 202410.6410.8910.6410.7010.70829,900
06 Sept 202410.9911.0410.6210.6310.63685,200
05 Sept 202411.0011.0210.8410.9410.94675,900
04 Sept 202411.1511.2010.9010.9110.91659,000
03 Sept 202411.5311.5911.0411.1311.13735,500
30 Aug 202411.3511.5311.3211.5311.53552,400
29 Aug 202411.4311.5611.2911.4611.46531,500
28 Aug 202411.3111.3811.1511.2811.28495,600
27 Aug 202411.4811.5111.3211.4111.41431,300
26 Aug 202411.5211.6211.4311.5011.50667,200
23 Aug 202411.2411.4411.1911.3311.33838,100
22 Aug 202411.4411.4411.0711.1511.15907,900
21 Aug 202410.5610.9010.5210.9010.90884,100
20 Aug 202410.9210.9310.4010.4510.45906,300
19 Aug 202410.8510.9810.8010.9710.97964,800
16 Aug 202410.8911.0210.8310.8510.85768,500
15 Aug 202411.0011.1710.9410.9510.95766,200
14 Aug 202410.8010.9310.7210.9210.92675,700
13 Aug 202410.8410.8610.6910.7310.73574,100
12 Aug 202410.8310.9810.6910.9310.93466,400
09 Aug 202411.0011.0010.6810.7610.76619,700
08 Aug 202411.0711.0710.9110.9610.96789,900
07 Aug 202411.1611.2710.9110.9710.97751,300
06 Aug 202410.8511.1010.7610.9310.931,061,800
05 Aug 202410.7910.8310.3410.7210.721,684,800
05 Aug 20240.06 Dividend
02 Aug 202411.8911.9111.1011.1611.101,412,400
01 Aug 202412.2012.2711.7912.2012.132,588,500
31 Jul 202410.8211.9110.6411.8211.762,747,100
30 Jul 202411.5011.8211.3911.7211.661,460,600
29 Jul 202411.5511.7011.3711.5111.45822,100
26 Jul 202411.3311.5511.2211.5211.461,188,700
25 Jul 202410.8211.3110.7711.2311.171,325,800
24 Jul 202411.1111.2110.7910.7910.73721,700
23 Jul 202410.9811.1610.8311.1311.071,049,900
22 Jul 202411.1911.2410.9510.9810.92996,400
19 Jul 202411.3611.4311.2111.2911.23838,000
18 Jul 202411.3011.4611.2611.4111.351,133,400
17 Jul 202411.1411.3311.1011.3111.251,132,700
16 Jul 202410.8611.3110.7711.1711.111,488,800
15 Jul 202410.7311.0110.6410.8310.771,001,900
12 Jul 202410.7010.7210.5710.6110.55680,200
11 Jul 202410.4810.6310.3910.5610.50810,500
10 Jul 202410.2110.4110.2110.3910.33588,500
09 Jul 202410.2610.3410.1010.2010.15625,200
08 Jul 202410.2910.4110.2610.2710.21735,300
05 Jul 202410.6110.6110.2610.3110.25517,500
03 Jul 202410.4610.6510.4310.5810.52409,300
02 Jul 202410.7310.7910.4110.4610.40701,900
01 Jul 202410.8010.8210.5210.6410.58754,500
28 Jun 202410.5410.7210.5410.7010.643,067,800
27 Jun 202410.5910.6510.4010.4910.43847,800
26 Jun 202410.5610.5610.3710.4710.41616,100
25 Jun 202410.4810.6210.4810.6210.56687,900
24 Jun 202410.2310.6910.1910.6010.541,178,200
21 Jun 202410.1810.2310.0310.2010.151,846,800
20 Jun 202410.1910.2910.1310.1410.09632,500
18 Jun 202410.2010.3110.1410.1710.12594,700
17 Jun 202410.1010.2110.0110.1610.11622,400
14 Jun 202410.4510.4510.0110.0810.031,066,600
13 Jun 202410.7210.8210.4610.4810.42978,000
12 Jun 202410.9310.9510.7710.7810.72881,600
11 Jun 202410.6410.7510.5310.7210.66639,900
10 Jun 202410.3810.8010.3210.7110.651,022,000
07 Jun 202410.3510.4810.2610.3410.28628,400
06 Jun 202410.4010.4010.2410.3910.33918,600
05 Jun 202410.2110.4510.1510.4410.38941,100
04 Jun 202410.4910.4910.1610.1710.121,813,900
03 Jun 202410.9610.9910.5410.6310.571,159,200
31 May 202410.7010.9810.6910.9310.871,655,400
30 May 202410.7210.7510.6310.6710.611,161,000
29 May 202410.8810.9010.5410.6810.621,435,600
28 May 202410.7210.9010.4910.9010.841,612,100
24 May 202410.5510.6610.4410.6010.541,010,500
23 May 202410.6210.6810.3310.4210.361,829,800
22 May 202410.7710.7710.5210.6310.571,329,600
21 May 202410.3310.7810.3110.7710.711,798,000
20 May 202410.0510.4310.0310.4010.341,661,800
17 May 20249.9610.029.8610.019.961,026,900
16 May 20249.879.959.829.909.851,016,200
15 May 20249.839.869.649.859.80838,500
14 May 20249.899.949.769.859.80682,800
13 May 20249.599.899.599.869.811,087,500
10 May 20249.549.649.449.489.43653,000
09 May 20249.769.769.409.499.44904,700
08 May 20249.229.319.169.279.22723,900
07 May 20249.169.359.149.219.16904,500
06 May 20249.229.319.109.149.091,121,000
03 May 20248.609.198.609.169.111,815,400
02 May 20249.149.408.999.059.001,908,200
02 May 20240.06 Dividend
01 May 20249.249.508.849.129.012,209,200
30 Apr 20249.499.499.169.249.131,647,800
29 Apr 20249.499.569.449.519.40748,100
26 Apr 20249.409.519.339.489.37854,900
25 Apr 20249.339.479.209.429.311,162,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...