The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0900
+0.0090 (11.11%)
At close: Mar 10, 2026
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 11.11% | 13,809 |
| Mar 9, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -10.00% | 137,001 |
| Mar 6, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | - | 36,231 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -17.43% | 114,364 |
| Mar 4, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | -3.54% | 158,554 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -13.08% | 181,569 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -12.16% | 135,105 |
| Feb 27, 2026 | 0.11 | 0.22 | 0.10 | 0.15 | 0.15 | 40.95% | 166,074 |
| Feb 26, 2026 | 0.12 | 0.20 | 0.11 | 0.11 | 0.11 | -12.35% | 443,647 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 7.93% | 143,276 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.03 | 0.11 | 0.11 | -10.48% | 54,044 |
| Feb 23, 2026 | 0.12 | 0.13 | 0.09 | 0.12 | 0.12 | -2.36% | 179,440 |
| Feb 20, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | - | 102,864 |
| Feb 19, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | 5.83% | 168,557 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 150,851 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.11% | 82,556 |
| Feb 13, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 3.84% | 14,382 |
| Feb 12, 2026 | 0.14 | 0.14 | 0.09 | 0.13 | 0.13 | 0.08% | 174,746 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.10 | 0.12 | 0.12 | -3.92% | 54,678 |
| Feb 10, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 8.33% | 17,073 |
| Feb 9, 2026 | 0.11 | 0.14 | 0.09 | 0.12 | 0.12 | -7.69% | 52,785 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | -0.76% | 16,454 |
| Feb 5, 2026 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 0.77% | 24,603 |
| Feb 4, 2026 | 0.13 | 0.14 | 0.09 | 0.13 | 0.13 | - | 7,225 |
| Feb 3, 2026 | 0.12 | 0.14 | 0.08 | 0.13 | 0.13 | 18.18% | 40,292 |
| Feb 2, 2026 | 0.15 | 0.16 | 0.06 | 0.11 | 0.11 | -26.67% | 416,898 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.13 | 0.15 | 0.15 | 8.07% | 74,049 |
| Jan 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -18.35% | 85,983 |
| Jan 28, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | - | 31,766 |
| Jan 27, 2026 | 0.15 | 0.18 | 0.14 | 0.17 | 0.17 | 21.43% | 145,492 |
| Jan 26, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | 7.69% | 17,981 |
| Jan 23, 2026 | 0.17 | 0.19 | 0.12 | 0.13 | 0.13 | -18.75% | 365,462 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.13 | 0.16 | 0.16 | -11.01% | 255,773 |
| Jan 21, 2026 | 0.15 | 0.19 | 0.13 | 0.18 | 0.18 | 16.00% | 136,824 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.11 | 0.16 | 0.16 | -3.13% | 201,280 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 42.86% | 55,726 |
| Jan 15, 2026 | 0.02 | 0.45 | 0.02 | 0.11 | 0.11 | -25.33% | 148,511 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 90,402 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 61,321 |
| Jan 12, 2026 | 0.13 | 0.15 | 0.11 | 0.15 | 0.15 | 16.28% | 11,159 |
| Jan 9, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -0.77% | 71,635 |
| Jan 8, 2026 | 0.12 | 0.13 | 0.10 | 0.13 | 0.13 | 8.51% | 162,520 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.17% | 10,867 |
| Jan 6, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 87,611 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -7.95% | 36,641 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 19.50% | 127,961 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | 11.11% | 235,474 |
| Dec 30, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -10.00% | 43,017 |
| Dec 29, 2025 | 0.10 | 0.12 | 0.09 | 0.10 | 0.10 | -22.48% | 67,009 |
| Dec 26, 2025 | 0.10 | 0.13 | 0.08 | 0.13 | 0.13 | 30.57% | 24,931 |