Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,064.25 +53.65 (+1.07%) Dow
38,480.85 +240.87 (+0.63%) Nasdaq
15,672.42 +221.11 (+1.43%) Bitcoin USD
66,753.48 +944.55 (+1.44%) CMC Crypto 200
1,440.54 +25.78 (+1.82%)
Select Water Solutions, Inc. (WTTR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 9.17 | 9.33 | 9.13 | 9.33 | 9.33 | 207,904 |
| 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 |
| 04 Mar 2024 | 8.68 | 8.73 | 8.30 | 8.32 | 8.32 | 977,600 |
| 01 Mar 2024 | 8.64 | 8.92 | 8.59 | 8.68 | 8.68 | 1,542,300 |
| 29 Feb 2024 | 8.61 | 8.65 | 8.48 | 8.54 | 8.54 | 1,143,800 |
| 28 Feb 2024 | 8.59 | 8.63 | 8.45 | 8.53 | 8.53 | 1,411,500 |
| 27 Feb 2024 | 8.62 | 8.73 | 8.47 | 8.64 | 8.64 | 2,211,500 |
| 26 Feb 2024 | 8.80 | 8.80 | 8.53 | 8.60 | 8.60 | 1,972,300 |
| 23 Feb 2024 | 8.90 | 8.96 | 8.74 | 8.80 | 8.80 | 1,615,700 |
| 22 Feb 2024 | 8.81 | 9.16 | 8.73 | 8.97 | 8.97 | 2,654,400 |
| 21 Feb 2024 | 8.00 | 9.08 | 7.95 | 9.08 | 9.08 | 5,566,100 |
| 20 Feb 2024 | 7.79 | 7.86 | 7.74 | 7.85 | 7.85 | 1,099,100 |
| 16 Feb 2024 | 7.92 | 7.95 | 7.82 | 7.83 | 7.83 | 1,024,100 |
| 15 Feb 2024 | 7.61 | 7.95 | 7.60 | 7.89 | 7.89 | 939,900 |
| 14 Feb 2024 | 7.63 | 7.67 | 7.55 | 7.60 | 7.60 | 662,200 |
| 13 Feb 2024 | 7.65 | 7.66 | 7.47 | 7.59 | 7.59 | 735,100 |
| 12 Feb 2024 | 7.59 | 7.80 | 7.58 | 7.70 | 7.70 | 996,700 |
| 09 Feb 2024 | 7.65 | 7.66 | 7.52 | 7.54 | 7.54 | 509,300 |
| 08 Feb 2024 | 7.51 | 7.66 | 7.50 | 7.65 | 7.65 | 777,900 |
| 07 Feb 2024 | 7.65 | 7.69 | 7.46 | 7.55 | 7.55 | 523,300 |
| 06 Feb 2024 | 7.42 | 7.65 | 7.40 | 7.64 | 7.64 | 1,192,500 |
| 06 Feb 2024 | 0.06 Dividend | |||||
| 05 Feb 2024 | 7.54 | 7.54 | 7.41 | 7.44 | 7.38 | 856,800 |
| 02 Feb 2024 | 7.82 | 7.88 | 7.62 | 7.63 | 7.57 | 770,900 |
| 01 Feb 2024 | 7.80 | 7.95 | 7.70 | 7.82 | 7.76 | 788,500 |
| 31 Jan 2024 | 7.73 | 7.93 | 7.63 | 7.77 | 7.71 | 1,457,400 |
| 30 Jan 2024 | 7.45 | 7.70 | 7.43 | 7.70 | 7.64 | 796,000 |
| 29 Jan 2024 | 7.66 | 7.66 | 7.53 | 7.62 | 7.56 | 598,700 |
| 26 Jan 2024 | 7.60 | 7.75 | 7.58 | 7.72 | 7.66 | 753,900 |
| 25 Jan 2024 | 7.45 | 7.59 | 7.34 | 7.59 | 7.53 | 1,083,200 |
| 24 Jan 2024 | 7.31 | 7.39 | 7.25 | 7.38 | 7.32 | 627,500 |
| 23 Jan 2024 | 7.27 | 7.34 | 7.19 | 7.25 | 7.19 | 705,000 |
| 22 Jan 2024 | 7.10 | 7.23 | 7.03 | 7.23 | 7.17 | 527,000 |
| 19 Jan 2024 | 7.18 | 7.18 | 7.09 | 7.11 | 7.05 | 805,000 |
| 18 Jan 2024 | 7.14 | 7.19 | 7.07 | 7.15 | 7.09 | 622,500 |
| 17 Jan 2024 | 7.05 | 7.14 | 6.99 | 7.08 | 7.02 | 645,100 |
| 16 Jan 2024 | 7.29 | 7.34 | 7.13 | 7.16 | 7.10 | 829,400 |
| 12 Jan 2024 | 7.23 | 7.34 | 7.14 | 7.27 | 7.21 | 1,038,700 |
| 11 Jan 2024 | 7.09 | 7.09 | 7.00 | 7.09 | 7.03 | 455,400 |
| 10 Jan 2024 | 7.13 | 7.13 | 6.99 | 7.06 | 7.00 | 469,400 |
| 09 Jan 2024 | 7.26 | 7.26 | 7.09 | 7.17 | 7.11 | 776,000 |
| 08 Jan 2024 | 7.32 | 7.44 | 7.11 | 7.28 | 7.22 | 619,500 |
| 05 Jan 2024 | 7.29 | 7.49 | 7.29 | 7.46 | 7.40 | 627,600 |
| 04 Jan 2024 | 7.55 | 7.59 | 7.26 | 7.30 | 7.24 | 480,800 |
| 03 Jan 2024 | 7.54 | 7.64 | 7.46 | 7.54 | 7.48 | 478,300 |
| 02 Jan 2024 | 7.61 | 7.69 | 7.48 | 7.50 | 7.44 | 464,000 |
| 29 Dec 2023 | 7.63 | 7.63 | 7.57 | 7.59 | 7.53 | 432,100 |
| 28 Dec 2023 | 7.65 | 7.68 | 7.60 | 7.62 | 7.56 | 405,600 |
| 27 Dec 2023 | 7.72 | 7.77 | 7.66 | 7.68 | 7.62 | 555,600 |
| 26 Dec 2023 | 7.68 | 7.73 | 7.63 | 7.73 | 7.67 | 487,600 |
| 22 Dec 2023 | 7.68 | 7.74 | 7.60 | 7.62 | 7.56 | 459,100 |
| 21 Dec 2023 | 7.61 | 7.65 | 7.53 | 7.59 | 7.53 | 722,300 |
| 20 Dec 2023 | 7.66 | 7.82 | 7.59 | 7.61 | 7.55 | 707,400 |
| 19 Dec 2023 | 7.49 | 7.65 | 7.48 | 7.63 | 7.57 | 759,600 |
| 18 Dec 2023 | 7.53 | 7.60 | 7.43 | 7.45 | 7.39 | 643,700 |
| 15 Dec 2023 | 7.48 | 7.48 | 7.29 | 7.43 | 7.37 | 1,998,300 |
| 14 Dec 2023 | 7.53 | 7.61 | 7.39 | 7.45 | 7.39 | 1,457,400 |
| 13 Dec 2023 | 7.17 | 7.40 | 7.13 | 7.37 | 7.31 | 1,474,300 |
| 12 Dec 2023 | 7.15 | 7.22 | 7.09 | 7.15 | 7.09 | 1,068,400 |
| 11 Dec 2023 | 7.19 | 7.26 | 7.16 | 7.22 | 7.16 | 748,400 |
| 08 Dec 2023 | 7.16 | 7.22 | 7.11 | 7.18 | 7.12 | 818,500 |
| 07 Dec 2023 | 7.18 | 7.20 | 7.07 | 7.12 | 7.06 | 667,200 |
| 06 Dec 2023 | 7.23 | 7.36 | 7.13 | 7.14 | 7.08 | 728,900 |
| 05 Dec 2023 | 7.41 | 7.41 | 7.22 | 7.23 | 7.17 | 691,300 |
| 04 Dec 2023 | 7.37 | 7.44 | 7.28 | 7.39 | 7.33 | 629,500 |
| 01 Dec 2023 | 7.45 | 7.51 | 7.36 | 7.41 | 7.35 | 533,600 |
| 30 Nov 2023 | 7.45 | 7.47 | 7.25 | 7.46 | 7.40 | 1,179,000 |
| *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.