The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0455
-0.0045 (-9.00%)
At close: Apr 22, 2026
WTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -36.71% | 306,545 |
| Apr 20, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 29,860 |
| Apr 17, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | 50,769 |
| Apr 16, 2026 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 31.67% | 122,177 |
| Apr 15, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | - | 146,475 |
| Apr 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -25.09% | 173,348 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.06 | 0.08 | 0.08 | 33.50% | 74,511 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.04% | 39,177 |
| Apr 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.38% | 118,776 |
| Apr 8, 2026 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | -7.14% | 96,550 |
| Apr 7, 2026 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -6.67% | 225,877 |
| Apr 6, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -16.67% | 293,642 |
| Apr 2, 2026 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | - | 192,686 |
| Apr 1, 2026 | 0.09 | 0.11 | 0.06 | 0.09 | 0.09 | 27.66% | 444,650 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -11.88% | 4,457 |
| Mar 30, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 12.68% | 23,808 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -5.33% | 28,432 |
| Mar 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | 35,356 |
| Mar 25, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 31,290 |
| Mar 24, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -6.25% | 133,553 |
| Mar 23, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -19.19% | 95,212 |
| Mar 20, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | -1.00% | 203,690 |
| Mar 19, 2026 | 0.08 | 0.11 | 0.08 | 0.10 | 0.10 | 33.33% | 149,666 |
| Mar 18, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | - | 140,177 |
| Mar 17, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -16.67% | 123,200 |
| Mar 16, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 40,652 |
| Mar 13, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 10,155 |
| Mar 12, 2026 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -20.00% | 35,596 |
| Mar 11, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 11.11% | 137,354 |
| 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 |