The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0130
-0.0020 (-13.33%)
Oct 22, 2025, 3:52 PM EDT
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 3,527,559 |
| Oct 21, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 25.00% | 4,409,505 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,673,017 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 375,032 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,187,550 |
| Oct 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.94% | 958,578 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.29% | 1,552,979 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,440,658 |
| Oct 10, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 454,067 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 916,830 |
| Oct 8, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.64% | 1,528,454 |
| Oct 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 488,885 |
| Oct 6, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.71% | 1,101,438 |
| Oct 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.71% | 215,727 |
| Oct 2, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -4.73% | 104,319 |
| Oct 1, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -7.50% | 405,308 |
| Sep 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 14.29% | 1,946,227 |
| Sep 29, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 705,853 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.66% | 708,719 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.62% | 554,290 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,342,109 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.39% | 933,941 |
| Sep 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.00% | 1,136,915 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.68% | 1,193,696 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.82% | 530,876 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.30% | 688,576 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.45% | 268,242 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.13% | 434,846 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 1,141,083 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 1,319,647 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.62% | 289,441 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.61% | 259,873 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 14.81% | 791,652 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.59% | 1,777,315 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.66% | 473,092 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 1,332,431 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 808,564 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 376,891 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 669,322 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 624,005 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.35% | 111,759 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 147,322 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 482,996 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 337,077 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.03% | 484,277 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 570,265 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 234,830 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 552,733 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 62,151 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 491,979 |