The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0300
-0.0010 (-3.23%)
At close: Oct 30, 2026
WTER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.23% | 15,088 |
| Oct 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 19,350 |
| Oct 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 84,639 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 240,472 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.03% | 632,969 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 13,892 |
| Oct 22, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 66.67% | 808,577 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.00% | 114,197 |
| Oct 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 2,074 |
| Oct 19, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 13.04% | 746,036 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.05% | 186,710 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 10,918 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 51,317 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.46% | 461,053 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.45% | 350 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 595 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.91% | 48,646 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.22% | 132,882 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.09% | 16,306 |
| Oct 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.77% | 179,471 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 66,496 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,386 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.56% | 9,087 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 63,190 |
| Sep 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 184,035 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7,514 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,919 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.32% | 52,522 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,185 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.50% | 10,485 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -33.33% | 794,498 |
| Sep 17, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 36.36% | 993,767 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.22% | 22,628 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.82% | 120,041 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.82% | 547,483 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -44.29% | 786,948 |
| Sep 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 45.83% | 735,155 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 49.07% | 608,912 |
| Sep 8, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 34.17% | 1,561,490 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -20.00% | 593,430 |
| Sep 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.67% | 457,777 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.50% | 590,153 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 575,701 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -28.57% | 397,409 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.72% | 453,278 |
| Aug 27, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 6.07% | 180,284 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -20.00% | 229,739 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -26.78% | 327,808 |
| Aug 24, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 6.46% | 143,804 |
| Aug 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.22% | 2,712 |