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:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 10.58 | 10.68 | 10.50 | 10.64 | 10.64 | 555,000 |
| 12 Sept 2024 | 10.42 | 10.73 | 10.35 | 10.47 | 10.47 | 676,300 |
| 11 Sept 2024 | 10.36 | 10.42 | 10.09 | 10.34 | 10.34 | 589,400 |
| 10 Sept 2024 | 10.75 | 10.76 | 10.34 | 10.36 | 10.36 | 749,200 |
| 09 Sept 2024 | 10.64 | 10.89 | 10.64 | 10.70 | 10.70 | 829,900 |
| 06 Sept 2024 | 10.99 | 11.04 | 10.62 | 10.63 | 10.63 | 685,200 |
| 05 Sept 2024 | 11.00 | 11.02 | 10.84 | 10.94 | 10.94 | 675,900 |
| 04 Sept 2024 | 11.15 | 11.20 | 10.90 | 10.91 | 10.91 | 659,000 |
| 03 Sept 2024 | 11.53 | 11.59 | 11.04 | 11.13 | 11.13 | 735,500 |
| 30 Aug 2024 | 11.35 | 11.53 | 11.32 | 11.53 | 11.53 | 552,400 |
| 29 Aug 2024 | 11.43 | 11.56 | 11.29 | 11.46 | 11.46 | 531,500 |
| 28 Aug 2024 | 11.31 | 11.38 | 11.15 | 11.28 | 11.28 | 495,600 |
| 27 Aug 2024 | 11.48 | 11.51 | 11.32 | 11.41 | 11.41 | 431,300 |
| 26 Aug 2024 | 11.52 | 11.62 | 11.43 | 11.50 | 11.50 | 667,200 |
| 23 Aug 2024 | 11.24 | 11.44 | 11.19 | 11.33 | 11.33 | 838,100 |
| 22 Aug 2024 | 11.44 | 11.44 | 11.07 | 11.15 | 11.15 | 907,900 |
| 21 Aug 2024 | 10.56 | 10.90 | 10.52 | 10.90 | 10.90 | 884,100 |
| 20 Aug 2024 | 10.92 | 10.93 | 10.40 | 10.45 | 10.45 | 906,300 |
| 19 Aug 2024 | 10.85 | 10.98 | 10.80 | 10.97 | 10.97 | 964,800 |
| 16 Aug 2024 | 10.89 | 11.02 | 10.83 | 10.85 | 10.85 | 768,500 |
| 15 Aug 2024 | 11.00 | 11.17 | 10.94 | 10.95 | 10.95 | 766,200 |
| 14 Aug 2024 | 10.80 | 10.93 | 10.72 | 10.92 | 10.92 | 675,700 |
| 13 Aug 2024 | 10.84 | 10.86 | 10.69 | 10.73 | 10.73 | 574,100 |
| 12 Aug 2024 | 10.83 | 10.98 | 10.69 | 10.93 | 10.93 | 466,400 |
| 09 Aug 2024 | 11.00 | 11.00 | 10.68 | 10.76 | 10.76 | 619,700 |
| 08 Aug 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 10.96 | 789,900 |
| 07 Aug 2024 | 11.16 | 11.27 | 10.91 | 10.97 | 10.97 | 751,300 |
| 06 Aug 2024 | 10.85 | 11.10 | 10.76 | 10.93 | 10.93 | 1,061,800 |
| 05 Aug 2024 | 10.79 | 10.83 | 10.34 | 10.72 | 10.72 | 1,684,800 |
| 05 Aug 2024 | 0.06 Dividend | |||||
| 02 Aug 2024 | 11.89 | 11.91 | 11.10 | 11.16 | 11.10 | 1,412,400 |
| 01 Aug 2024 | 12.20 | 12.27 | 11.79 | 12.20 | 12.13 | 2,588,500 |
| 31 Jul 2024 | 10.82 | 11.91 | 10.64 | 11.82 | 11.76 | 2,747,100 |
| 30 Jul 2024 | 11.50 | 11.82 | 11.39 | 11.72 | 11.66 | 1,460,600 |
| 29 Jul 2024 | 11.55 | 11.70 | 11.37 | 11.51 | 11.45 | 822,100 |
| 26 Jul 2024 | 11.33 | 11.55 | 11.22 | 11.52 | 11.46 | 1,188,700 |
| 25 Jul 2024 | 10.82 | 11.31 | 10.77 | 11.23 | 11.17 | 1,325,800 |
| 24 Jul 2024 | 11.11 | 11.21 | 10.79 | 10.79 | 10.73 | 721,700 |
| 23 Jul 2024 | 10.98 | 11.16 | 10.83 | 11.13 | 11.07 | 1,049,900 |
| 22 Jul 2024 | 11.19 | 11.24 | 10.95 | 10.98 | 10.92 | 996,400 |
| 19 Jul 2024 | 11.36 | 11.43 | 11.21 | 11.29 | 11.23 | 838,000 |
| 18 Jul 2024 | 11.30 | 11.46 | 11.26 | 11.41 | 11.35 | 1,133,400 |
| 17 Jul 2024 | 11.14 | 11.33 | 11.10 | 11.31 | 11.25 | 1,132,700 |
| 16 Jul 2024 | 10.86 | 11.31 | 10.77 | 11.17 | 11.11 | 1,488,800 |
| 15 Jul 2024 | 10.73 | 11.01 | 10.64 | 10.83 | 10.77 | 1,001,900 |
| 12 Jul 2024 | 10.70 | 10.72 | 10.57 | 10.61 | 10.55 | 680,200 |
| 11 Jul 2024 | 10.48 | 10.63 | 10.39 | 10.56 | 10.50 | 810,500 |
| 10 Jul 2024 | 10.21 | 10.41 | 10.21 | 10.39 | 10.33 | 588,500 |
| 09 Jul 2024 | 10.26 | 10.34 | 10.10 | 10.20 | 10.15 | 625,200 |
| 08 Jul 2024 | 10.29 | 10.41 | 10.26 | 10.27 | 10.21 | 735,300 |
| 05 Jul 2024 | 10.61 | 10.61 | 10.26 | 10.31 | 10.25 | 517,500 |
| 03 Jul 2024 | 10.46 | 10.65 | 10.43 | 10.58 | 10.52 | 409,300 |
| 02 Jul 2024 | 10.73 | 10.79 | 10.41 | 10.46 | 10.40 | 701,900 |
| 01 Jul 2024 | 10.80 | 10.82 | 10.52 | 10.64 | 10.58 | 754,500 |
| 28 Jun 2024 | 10.54 | 10.72 | 10.54 | 10.70 | 10.64 | 3,067,800 |
| 27 Jun 2024 | 10.59 | 10.65 | 10.40 | 10.49 | 10.43 | 847,800 |
| 26 Jun 2024 | 10.56 | 10.56 | 10.37 | 10.47 | 10.41 | 616,100 |
| 25 Jun 2024 | 10.48 | 10.62 | 10.48 | 10.62 | 10.56 | 687,900 |
| 24 Jun 2024 | 10.23 | 10.69 | 10.19 | 10.60 | 10.54 | 1,178,200 |
| 21 Jun 2024 | 10.18 | 10.23 | 10.03 | 10.20 | 10.15 | 1,846,800 |
| 20 Jun 2024 | 10.19 | 10.29 | 10.13 | 10.14 | 10.09 | 632,500 |
| 18 Jun 2024 | 10.20 | 10.31 | 10.14 | 10.17 | 10.12 | 594,700 |
| 17 Jun 2024 | 10.10 | 10.21 | 10.01 | 10.16 | 10.11 | 622,400 |
| 14 Jun 2024 | 10.45 | 10.45 | 10.01 | 10.08 | 10.03 | 1,066,600 |
| 13 Jun 2024 | 10.72 | 10.82 | 10.46 | 10.48 | 10.42 | 978,000 |
| 12 Jun 2024 | 10.93 | 10.95 | 10.77 | 10.78 | 10.72 | 881,600 |
| 11 Jun 2024 | 10.64 | 10.75 | 10.53 | 10.72 | 10.66 | 639,900 |
| 10 Jun 2024 | 10.38 | 10.80 | 10.32 | 10.71 | 10.65 | 1,022,000 |
| 07 Jun 2024 | 10.35 | 10.48 | 10.26 | 10.34 | 10.28 | 628,400 |
| 06 Jun 2024 | 10.40 | 10.40 | 10.24 | 10.39 | 10.33 | 918,600 |
| 05 Jun 2024 | 10.21 | 10.45 | 10.15 | 10.44 | 10.38 | 941,100 |
| 04 Jun 2024 | 10.49 | 10.49 | 10.16 | 10.17 | 10.12 | 1,813,900 |
| 03 Jun 2024 | 10.96 | 10.99 | 10.54 | 10.63 | 10.57 | 1,159,200 |
| 31 May 2024 | 10.70 | 10.98 | 10.69 | 10.93 | 10.87 | 1,655,400 |
| 30 May 2024 | 10.72 | 10.75 | 10.63 | 10.67 | 10.61 | 1,161,000 |
| 29 May 2024 | 10.88 | 10.90 | 10.54 | 10.68 | 10.62 | 1,435,600 |
| 28 May 2024 | 10.72 | 10.90 | 10.49 | 10.90 | 10.84 | 1,612,100 |
| 24 May 2024 | 10.55 | 10.66 | 10.44 | 10.60 | 10.54 | 1,010,500 |
| 23 May 2024 | 10.62 | 10.68 | 10.33 | 10.42 | 10.36 | 1,829,800 |
| 22 May 2024 | 10.77 | 10.77 | 10.52 | 10.63 | 10.57 | 1,329,600 |
| 21 May 2024 | 10.33 | 10.78 | 10.31 | 10.77 | 10.71 | 1,798,000 |
| 20 May 2024 | 10.05 | 10.43 | 10.03 | 10.40 | 10.34 | 1,661,800 |
| 17 May 2024 | 9.96 | 10.02 | 9.86 | 10.01 | 9.96 | 1,026,900 |
| 16 May 2024 | 9.87 | 9.95 | 9.82 | 9.90 | 9.85 | 1,016,200 |
| 15 May 2024 | 9.83 | 9.86 | 9.64 | 9.85 | 9.80 | 838,500 |
| 14 May 2024 | 9.89 | 9.94 | 9.76 | 9.85 | 9.80 | 682,800 |
| 13 May 2024 | 9.59 | 9.89 | 9.59 | 9.86 | 9.81 | 1,087,500 |
| 10 May 2024 | 9.54 | 9.64 | 9.44 | 9.48 | 9.43 | 653,000 |
| 09 May 2024 | 9.76 | 9.76 | 9.40 | 9.49 | 9.44 | 904,700 |
| 08 May 2024 | 9.22 | 9.31 | 9.16 | 9.27 | 9.22 | 723,900 |
| 07 May 2024 | 9.16 | 9.35 | 9.14 | 9.21 | 9.16 | 904,500 |
| 06 May 2024 | 9.22 | 9.31 | 9.10 | 9.14 | 9.09 | 1,121,000 |
| 03 May 2024 | 8.60 | 9.19 | 8.60 | 9.16 | 9.11 | 1,815,400 |
| 02 May 2024 | 9.14 | 9.40 | 8.99 | 9.05 | 9.00 | 1,908,200 |
| 02 May 2024 | 0.06 Dividend | |||||
| 01 May 2024 | 9.24 | 9.50 | 8.84 | 9.12 | 9.01 | 2,209,200 |
| 30 Apr 2024 | 9.49 | 9.49 | 9.16 | 9.24 | 9.13 | 1,647,800 |
| 29 Apr 2024 | 9.49 | 9.56 | 9.44 | 9.51 | 9.40 | 748,100 |
| 26 Apr 2024 | 9.40 | 9.51 | 9.33 | 9.48 | 9.37 | 854,900 |
| 25 Apr 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.31 | 1,162,100 |
| *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.