Australia markets closed

Select Water Solutions, Inc. (WTTR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.01+0.11 (+1.11%)
At close: 04:00PM EDT
10.19 +0.18 (+1.80%)
After hours: 05:29PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20249.9610.029.8610.0110.011,026,900
16 May 20249.879.959.829.909.901,016,200
15 May 20249.839.869.649.859.85838,500
14 May 20249.899.949.769.859.85682,800
13 May 20249.599.899.599.869.861,087,500
10 May 20249.549.649.449.489.48653,000
09 May 20249.769.769.409.499.49904,700
08 May 20249.229.319.169.279.27723,900
07 May 20249.169.359.149.219.21904,500
06 May 20249.229.319.109.149.141,121,000
03 May 20248.609.198.609.169.161,815,400
02 May 20249.149.408.999.059.051,908,200
02 May 20240.06 Dividend
01 May 20249.249.508.849.129.062,209,200
30 Apr 20249.499.499.169.249.181,647,800
29 Apr 20249.499.569.449.519.45748,100
26 Apr 20249.409.519.339.489.42854,900
25 Apr 20249.339.479.209.429.361,162,100
24 Apr 20249.349.409.259.369.30975,200
23 Apr 20249.179.439.139.399.33815,800
22 Apr 20249.259.439.159.279.21975,900
19 Apr 20249.019.368.989.349.281,502,100
18 Apr 20248.999.118.989.058.991,014,000
17 Apr 20248.999.068.828.988.921,086,700
16 Apr 20249.109.108.918.998.93726,700
15 Apr 20249.249.289.069.119.05849,800
12 Apr 20249.409.489.169.209.14599,400
11 Apr 20249.439.439.249.319.25783,500
10 Apr 20249.379.449.289.419.35755,000
09 Apr 20249.469.519.319.459.39734,000
08 Apr 20249.529.569.439.449.38661,000
05 Apr 20249.509.749.419.529.461,403,200
04 Apr 20249.469.519.319.339.27636,600
03 Apr 20249.309.559.309.459.39705,700
02 Apr 20249.349.419.229.309.24769,100
01 Apr 20249.289.289.169.249.18595,400
28 Mar 20249.209.319.119.239.171,232,500
27 Mar 20249.099.319.049.159.09775,200
26 Mar 20249.259.339.069.099.03939,700
25 Mar 20249.219.329.129.239.17791,500
22 Mar 20249.299.349.129.149.08704,200
21 Mar 20249.089.299.089.299.231,152,700
20 Mar 20249.009.088.949.089.021,288,600
19 Mar 20248.919.098.919.099.031,707,800
18 Mar 20248.959.028.818.898.831,180,100
15 Mar 20248.889.138.858.938.879,813,800
14 Mar 20248.738.928.708.918.851,768,200
13 Mar 20248.688.868.668.738.671,449,400
12 Mar 20248.488.638.478.578.511,474,200
11 Mar 20248.508.698.458.518.451,269,100
08 Mar 20248.478.558.388.478.41858,400
07 Mar 20248.408.498.398.478.411,034,300
06 Mar 20248.288.518.208.418.351,415,900
05 Mar 20248.268.358.128.188.131,143,800
04 Mar 20248.688.738.308.328.27977,600
01 Mar 20248.648.928.598.688.621,542,300
29 Feb 20248.618.658.488.548.481,143,800
28 Feb 20248.598.638.458.538.471,411,500
27 Feb 20248.628.738.478.648.582,211,500
26 Feb 20248.808.808.538.608.541,972,300
23 Feb 20248.908.968.748.808.741,615,700
22 Feb 20248.819.168.738.978.912,654,400
21 Feb 20248.009.087.959.089.025,566,100
20 Feb 20247.797.867.747.857.801,099,100
16 Feb 20247.927.957.827.837.781,024,100
15 Feb 20247.617.957.607.897.84939,900
14 Feb 20247.637.677.557.607.55662,200
13 Feb 20247.657.667.477.597.54735,100
12 Feb 20247.597.807.587.707.65996,700
09 Feb 20247.657.667.527.547.49509,300
08 Feb 20247.517.667.507.657.60777,900
07 Feb 20247.657.697.467.557.50523,300
06 Feb 20247.427.657.407.647.591,192,500
06 Feb 20240.06 Dividend
05 Feb 20247.547.547.417.447.33856,800
02 Feb 20247.827.887.627.637.52770,900
01 Feb 20247.807.957.707.827.71788,500
31 Jan 20247.737.937.637.777.661,457,400
30 Jan 20247.457.707.437.707.59796,000
29 Jan 20247.667.667.537.627.51598,700
26 Jan 20247.607.757.587.727.61753,900
25 Jan 20247.457.597.347.597.481,083,200
24 Jan 20247.317.397.257.387.27627,500
23 Jan 20247.277.347.197.257.14705,000
22 Jan 20247.107.237.037.237.12527,000
19 Jan 20247.187.187.097.117.01805,000
18 Jan 20247.147.197.077.157.05622,500
17 Jan 20247.057.146.997.086.98645,100
16 Jan 20247.297.347.137.167.06829,400
12 Jan 20247.237.347.147.277.161,038,700
11 Jan 20247.097.097.007.096.99455,400
10 Jan 20247.137.136.997.066.96469,400
09 Jan 20247.267.267.097.177.07776,000
08 Jan 20247.327.447.117.287.17619,500
05 Jan 20247.297.497.297.467.35627,600
04 Jan 20247.557.597.267.307.19480,800
03 Jan 20247.547.647.467.547.43478,300
02 Jan 20247.617.697.487.507.39464,000
29 Dec 20237.637.637.577.597.48432,100
28 Dec 20237.657.687.607.627.51405,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...