The Alkaline Water Company Inc. (WTERD)
OTCMKTS · Delayed Price · Currency is USD
0.1288
+0.0288 (28.80%)
At close: Dec 22, 2025
WTERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 28.80% | 146,103 |
| Dec 19, 2025 | 0.10 | 0.13 | 0.09 | 0.10 | 0.10 | 11.11% | 271,371 |
| Dec 18, 2025 | 0.09 | 0.12 | 0.06 | 0.09 | 0.09 | -10.00% | 48,154 |
| Dec 17, 2025 | 0.03 | 0.30 | 0.02 | 0.10 | 0.10 | 400.00% | 286,019 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -83.33% | 75,467 |
| Dec 15, 2025 | 0.10 | 0.12 | 0.06 | 0.12 | 0.12 | - | 80,487 |
| Dec 12, 2025 | 0.10 | 0.13 | 0.08 | 0.12 | 0.12 | 14.29% | 120,746 |
| Dec 11, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | 5.00% | 161,129 |
| Dec 10, 2025 | 0.10 | 0.11 | 0.08 | 0.10 | 0.10 | -1.96% | 64,367 |
| Dec 9, 2025 | 0.05 | 0.10 | 0.05 | 0.10 | 0.10 | 2.00% | 19,757 |
| Dec 8, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 50,181 |
| Dec 5, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 17,324 |
| Dec 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 42,585 |
| Dec 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.99% | 58,473 |
| Dec 2, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.00% | 13,366 |
| Dec 1, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 5.26% | 64,430 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -12.84% | 192,162 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.39% | 257,451 |
| Nov 25, 2025 | 0.10 | 0.13 | 0.10 | 0.11 | 0.11 | 3.64% | 201,259 |
| Nov 24, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | - | 95,001 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.79% | 169,739 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.45% | 49,661 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.57% | 24,726 |
| Nov 18, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | 51,958 |
| Nov 17, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -7.50% | 58,325 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 2.56% | 69,259 |
| Nov 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.85% | 14,257 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -1.67% | 138,905 |
| Nov 11, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | - | 13,721 |
| Nov 10, 2025 | 0.14 | 0.16 | 0.12 | 0.12 | 0.12 | -11.11% | 300,771 |
| Nov 7, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 4.65% | 134,362 |
| Nov 6, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.20% | 85,409 |
| Nov 5, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 4.17% | 164,914 |
| Nov 4, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | - | 48,256 |
| Nov 3, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 26,939 |
| Oct 31, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 4.65% | 202,915 |
| Oct 30, 2025 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 7.50% | 208,702 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.00% | 231,592 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 77,538 |
| Oct 27, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -10.00% | 120,361 |
| Oct 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 90,312 |
| Oct 23, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -6.67% | 301,206 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | - | 352,755 |
| Oct 21, 2025 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | 25.00% | 440,950 |
| Oct 20, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 367,301 |
| Oct 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 37,503 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 118,755 |
| Oct 15, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 11.94% | 95,857 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -4.29% | 155,297 |
| Oct 13, 2025 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | - | 144,065 |