Skip to main content
logo
The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0648
+0.00675 (11.63%)
At close: May 13, 2026

WTER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 20260.060.060.060.060.0611.53%12,113
May 12, 20260.060.070.050.060.065.64%96,636
May 11, 20260.060.060.050.060.069.78%92,509
May 8, 20260.050.060.050.050.05-15.08%28,354
May 7, 20260.070.070.050.060.06-7.81%24,629
May 6, 20260.060.060.050.060.066.67%81,800
May 5, 20260.060.070.050.060.0620.00%23,650
May 4, 20260.060.060.050.050.05-21.87%42,097
May 1, 20260.050.070.050.060.06-2,766
Apr 30, 20260.070.070.040.060.06-1.54%57,471
Apr 29, 20260.060.070.040.070.078.33%67,982
Apr 28, 20260.030.060.030.060.0611.11%18,550
Apr 27, 20260.030.060.030.050.05-9.24%32,416
Apr 24, 20260.060.060.040.060.066.25%39,149
Apr 23, 20260.050.060.040.060.0623.08%189,531
Apr 22, 20260.070.080.050.050.05-9.00%175,301
Apr 21, 20260.060.060.050.050.05-36.71%306,545
Apr 20, 20260.060.080.060.080.08-29,860
Apr 17, 20260.060.080.060.080.08-50,769
Apr 16, 20260.060.080.050.080.0831.67%122,177
Apr 15, 20260.070.080.060.060.06-146,475
Apr 14, 20260.060.060.060.060.06-25.09%173,348
Apr 13, 20260.100.100.060.080.0833.50%74,511
Apr 10, 20260.070.070.060.060.06-14.04%39,177
Apr 9, 20260.060.070.060.070.077.38%118,776
Apr 8, 20260.030.070.030.070.07-7.14%96,550
Apr 7, 20260.090.090.060.070.07-6.67%225,877
Apr 6, 20260.070.090.070.080.08-16.67%293,642
Apr 2, 20260.080.090.070.090.09-192,686
Apr 1, 20260.090.110.060.090.0927.66%444,650
Mar 31, 20260.110.110.070.070.07-11.88%4,457
Mar 30, 20260.050.080.050.080.0812.68%23,808
Mar 27, 20260.090.090.070.070.07-5.33%28,432
Mar 26, 20260.070.080.070.080.08-35,356
Mar 25, 20260.080.090.080.080.08-31,290
Mar 24, 20260.090.090.070.080.08-6.25%133,553
Mar 23, 20260.080.100.080.080.08-19.19%95,212
Mar 20, 20260.080.110.080.100.10-1.00%203,690
Mar 19, 20260.080.110.080.100.1033.33%149,666
Mar 18, 20260.090.100.080.080.08-140,177
Mar 17, 20260.090.100.070.080.08-16.67%123,200
Mar 16, 20260.100.100.090.090.09-10.00%40,652
Mar 13, 20260.090.100.080.100.1025.00%10,155
Mar 12, 20260.090.100.070.080.08-20.00%35,596
Mar 11, 20260.090.100.080.100.1011.11%137,354
Mar 10, 20260.080.090.080.090.0911.11%13,809
Mar 9, 20260.080.100.080.080.08-10.00%137,001
Mar 6, 20260.090.100.080.090.09-36,231
Mar 5, 20260.110.110.090.090.09-17.43%114,364
Mar 4, 20260.100.120.090.110.11-3.54%158,554