Select Water Solutions, Inc. (WTTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 10.70 | 10.82 | 10.69 | 10.79 | 10.79 | 120,035 |
| 30 May 2024 | 10.72 | 10.75 | 10.63 | 10.67 | 10.67 | 1,159,300 |
| 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 |
| 02 May 2024 | 0.06 Dividend | |||||
| 01 May 2024 | 9.24 | 9.50 | 8.84 | 9.12 | 9.06 | 2,209,200 |
| 30 Apr 2024 | 9.49 | 9.49 | 9.16 | 9.24 | 9.18 | 1,647,800 |
| 29 Apr 2024 | 9.49 | 9.56 | 9.44 | 9.51 | 9.45 | 748,100 |
| 26 Apr 2024 | 9.40 | 9.51 | 9.33 | 9.48 | 9.42 | 854,900 |
| 25 Apr 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.36 | 1,162,100 |
| 24 Apr 2024 | 9.34 | 9.40 | 9.25 | 9.36 | 9.30 | 975,200 |
| 23 Apr 2024 | 9.17 | 9.43 | 9.13 | 9.39 | 9.33 | 815,800 |
| 22 Apr 2024 | 9.25 | 9.43 | 9.15 | 9.27 | 9.21 | 975,900 |
| 19 Apr 2024 | 9.01 | 9.36 | 8.98 | 9.34 | 9.28 | 1,502,100 |
| 18 Apr 2024 | 8.99 | 9.11 | 8.98 | 9.05 | 8.99 | 1,014,000 |
| 17 Apr 2024 | 8.99 | 9.06 | 8.82 | 8.98 | 8.92 | 1,086,700 |
| 16 Apr 2024 | 9.10 | 9.10 | 8.91 | 8.99 | 8.93 | 726,700 |
| 15 Apr 2024 | 9.24 | 9.28 | 9.06 | 9.11 | 9.05 | 849,800 |
| 12 Apr 2024 | 9.40 | 9.48 | 9.16 | 9.20 | 9.14 | 599,400 |
| 11 Apr 2024 | 9.43 | 9.43 | 9.24 | 9.31 | 9.25 | 783,500 |
| 10 Apr 2024 | 9.37 | 9.44 | 9.28 | 9.41 | 9.35 | 755,000 |
| 09 Apr 2024 | 9.46 | 9.51 | 9.31 | 9.45 | 9.39 | 734,000 |
| 08 Apr 2024 | 9.52 | 9.56 | 9.43 | 9.44 | 9.38 | 661,000 |
| 05 Apr 2024 | 9.50 | 9.74 | 9.41 | 9.52 | 9.46 | 1,403,200 |
| 04 Apr 2024 | 9.46 | 9.51 | 9.31 | 9.33 | 9.27 | 636,600 |
| 03 Apr 2024 | 9.30 | 9.55 | 9.30 | 9.45 | 9.39 | 705,700 |
| 02 Apr 2024 | 9.34 | 9.41 | 9.22 | 9.30 | 9.24 | 769,100 |
| 01 Apr 2024 | 9.28 | 9.28 | 9.16 | 9.24 | 9.18 | 595,400 |
| 28 Mar 2024 | 9.20 | 9.31 | 9.11 | 9.23 | 9.17 | 1,232,500 |
| 27 Mar 2024 | 9.09 | 9.31 | 9.04 | 9.15 | 9.09 | 775,200 |
| 26 Mar 2024 | 9.25 | 9.33 | 9.06 | 9.09 | 9.03 | 939,700 |
| 25 Mar 2024 | 9.21 | 9.32 | 9.12 | 9.23 | 9.17 | 791,500 |
| 22 Mar 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.08 | 704,200 |
| 21 Mar 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.23 | 1,152,700 |
| 20 Mar 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.02 | 1,288,600 |
| 19 Mar 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 9.03 | 1,707,800 |
| 18 Mar 2024 | 8.95 | 9.02 | 8.81 | 8.89 | 8.83 | 1,180,100 |
| 15 Mar 2024 | 8.88 | 9.13 | 8.85 | 8.93 | 8.87 | 9,813,800 |
| 14 Mar 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.85 | 1,768,200 |
| 13 Mar 2024 | 8.68 | 8.86 | 8.66 | 8.73 | 8.67 | 1,449,400 |
| 12 Mar 2024 | 8.48 | 8.63 | 8.47 | 8.57 | 8.51 | 1,474,200 |
| 11 Mar 2024 | 8.50 | 8.69 | 8.45 | 8.51 | 8.45 | 1,269,100 |
| 08 Mar 2024 | 8.47 | 8.55 | 8.38 | 8.47 | 8.41 | 858,400 |
| 07 Mar 2024 | 8.40 | 8.49 | 8.39 | 8.47 | 8.41 | 1,034,300 |
| 06 Mar 2024 | 8.28 | 8.51 | 8.20 | 8.41 | 8.35 | 1,415,900 |
| 05 Mar 2024 | 8.26 | 8.35 | 8.12 | 8.18 | 8.13 | 1,143,800 |
| 04 Mar 2024 | 8.68 | 8.73 | 8.30 | 8.32 | 8.27 | 977,600 |
| 01 Mar 2024 | 8.64 | 8.92 | 8.59 | 8.68 | 8.62 | 1,542,300 |
| 29 Feb 2024 | 8.61 | 8.65 | 8.48 | 8.54 | 8.48 | 1,143,800 |
| 28 Feb 2024 | 8.59 | 8.63 | 8.45 | 8.53 | 8.47 | 1,411,500 |
| 27 Feb 2024 | 8.62 | 8.73 | 8.47 | 8.64 | 8.58 | 2,211,500 |
| 26 Feb 2024 | 8.80 | 8.80 | 8.53 | 8.60 | 8.54 | 1,972,300 |
| 23 Feb 2024 | 8.90 | 8.96 | 8.74 | 8.80 | 8.74 | 1,615,700 |
| 22 Feb 2024 | 8.81 | 9.16 | 8.73 | 8.97 | 8.91 | 2,654,400 |
| 21 Feb 2024 | 8.00 | 9.08 | 7.95 | 9.08 | 9.02 | 5,566,100 |
| 20 Feb 2024 | 7.79 | 7.86 | 7.74 | 7.85 | 7.80 | 1,099,100 |
| 16 Feb 2024 | 7.92 | 7.95 | 7.82 | 7.83 | 7.78 | 1,024,100 |
| 15 Feb 2024 | 7.61 | 7.95 | 7.60 | 7.89 | 7.84 | 939,900 |
| 14 Feb 2024 | 7.63 | 7.67 | 7.55 | 7.60 | 7.55 | 662,200 |
| 13 Feb 2024 | 7.65 | 7.66 | 7.47 | 7.59 | 7.54 | 735,100 |
| 12 Feb 2024 | 7.59 | 7.80 | 7.58 | 7.70 | 7.65 | 996,700 |
| 09 Feb 2024 | 7.65 | 7.66 | 7.52 | 7.54 | 7.49 | 509,300 |
| 08 Feb 2024 | 7.51 | 7.66 | 7.50 | 7.65 | 7.60 | 777,900 |
| 07 Feb 2024 | 7.65 | 7.69 | 7.46 | 7.55 | 7.50 | 523,300 |
| 06 Feb 2024 | 7.42 | 7.65 | 7.40 | 7.64 | 7.59 | 1,192,500 |
| 06 Feb 2024 | 0.06 Dividend | |||||
| 05 Feb 2024 | 7.54 | 7.54 | 7.41 | 7.44 | 7.33 | 856,800 |
| 02 Feb 2024 | 7.82 | 7.88 | 7.62 | 7.63 | 7.52 | 770,900 |
| 01 Feb 2024 | 7.80 | 7.95 | 7.70 | 7.82 | 7.71 | 788,500 |
| 31 Jan 2024 | 7.73 | 7.93 | 7.63 | 7.77 | 7.66 | 1,457,400 |
| 30 Jan 2024 | 7.45 | 7.70 | 7.43 | 7.70 | 7.59 | 796,000 |
| 29 Jan 2024 | 7.66 | 7.66 | 7.53 | 7.62 | 7.51 | 598,700 |
| 26 Jan 2024 | 7.60 | 7.75 | 7.58 | 7.72 | 7.61 | 753,900 |
| 25 Jan 2024 | 7.45 | 7.59 | 7.34 | 7.59 | 7.48 | 1,083,200 |
| 24 Jan 2024 | 7.31 | 7.39 | 7.25 | 7.38 | 7.27 | 627,500 |
| 23 Jan 2024 | 7.27 | 7.34 | 7.19 | 7.25 | 7.14 | 705,000 |
| 22 Jan 2024 | 7.10 | 7.23 | 7.03 | 7.23 | 7.12 | 527,000 |
| 19 Jan 2024 | 7.18 | 7.18 | 7.09 | 7.11 | 7.01 | 805,000 |
| 18 Jan 2024 | 7.14 | 7.19 | 7.07 | 7.15 | 7.05 | 622,500 |
| 17 Jan 2024 | 7.05 | 7.14 | 6.99 | 7.08 | 6.98 | 645,100 |
| 16 Jan 2024 | 7.29 | 7.34 | 7.13 | 7.16 | 7.06 | 829,400 |
| 12 Jan 2024 | 7.23 | 7.34 | 7.14 | 7.27 | 7.16 | 1,038,700 |
| 11 Jan 2024 | 7.09 | 7.09 | 7.00 | 7.09 | 6.99 | 455,400 |
| *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.