Tidewater Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.63	50.92	47.77	49.00	49.00	0.66%	3,713,543
Dec 19, 2024	51.00	51.94	48.50	48.68	48.68	-1.50%	1,186,400
Dec 18, 2024	52.72	54.00	48.85	49.42	49.42	-5.94%	1,742,591
Dec 17, 2024	49.55	52.95	47.94	52.54	52.54	11.67%	2,383,500
Dec 16, 2024	47.25	47.97	46.82	47.05	47.05	-1.22%	766,100
Dec 13, 2024	48.25	48.41	47.19	47.63	47.63	-1.37%	830,300
Dec 12, 2024	48.97	49.45	47.76	48.29	48.29	-2.11%	606,746
Dec 11, 2024	47.54	49.74	47.01	49.33	49.33	4.60%	1,623,077
Dec 10, 2024	47.58	48.23	46.91	47.16	47.16	-0.44%	977,769
Dec 9, 2024	48.33	48.88	47.22	47.37	47.37	0.79%	1,482,331
Dec 6, 2024	49.62	49.78	46.50	47.00	47.00	-5.81%	1,206,202
Dec 5, 2024	49.78	50.31	49.41	49.90	49.90	0.28%	580,203
Dec 4, 2024	51.73	51.73	48.99	49.76	49.76	-3.99%	1,027,746
Dec 3, 2024	51.89	52.30	51.10	51.83	51.83	0.80%	837,469
Dec 2, 2024	51.72	52.75	51.37	51.42	51.42	-0.58%	1,037,190
Nov 29, 2024	50.80	51.97	50.57	51.72	51.72	2.88%	427,700
Nov 27, 2024	50.23	51.66	50.18	50.27	50.27	0.20%	624,237
Nov 26, 2024	51.97	52.25	49.84	50.17	50.17	-3.82%	761,100
Nov 25, 2024	53.52	54.27	52.05	52.16	52.16	-2.54%	863,634
Nov 22, 2024	52.60	54.35	52.41	53.52	53.52	1.88%	878,400
Nov 21, 2024	51.50	52.93	50.35	52.53	52.53	4.14%	1,151,445
Nov 20, 2024	50.49	50.83	49.86	50.44	50.44	-0.47%	1,076,510
Nov 19, 2024	50.25	51.53	50.14	50.68	50.68	-0.57%	813,315
Nov 18, 2024	51.65	52.46	50.33	50.97	50.97	0.47%	688,800
Nov 15, 2024	53.54	53.54	50.69	50.73	50.73	-4.62%	1,034,238
Nov 14, 2024	53.26	53.84	52.61	53.19	53.19	0.15%	1,145,000
Nov 13, 2024	54.18	54.67	52.86	53.11	53.11	-2.35%	937,720
Nov 12, 2024	55.00	56.16	53.98	54.39	54.39	-1.23%	1,464,710
Nov 11, 2024	55.46	56.55	53.73	55.07	55.07	-1.78%	1,799,508
Nov 8, 2024	57.69	58.79	54.56	56.07	56.07	-12.60%	3,397,132
Nov 7, 2024	65.50	65.76	63.39	64.15	64.15	-1.58%	1,349,734
Nov 6, 2024	63.49	65.66	62.28	65.18	65.18	7.38%	1,408,959
Nov 5, 2024	59.89	60.76	58.93	60.70	60.70	1.56%	678,721
Nov 4, 2024	59.27	60.93	59.25	59.77	59.77	1.62%	802,223
Nov 1, 2024	60.29	60.52	58.53	58.82	58.82	-2.08%	1,008,637
Oct 31, 2024	60.20	60.80	59.43	60.07	60.07	0.52%	1,017,401
Oct 30, 2024	60.81	61.54	59.63	59.76	59.76	-0.94%	890,315
Oct 29, 2024	60.80	61.65	60.17	60.33	60.33	-1.34%	628,528
Oct 28, 2024	59.52	61.42	59.23	61.15	61.15	0.21%	728,611
Oct 25, 2024	62.37	62.37	60.15	61.02	61.02	-0.93%	1,044,407
Oct 24, 2024	62.40	62.55	59.87	61.59	61.59	-0.34%	1,165,745
Oct 23, 2024	62.58	63.59	61.12	61.80	61.80	-2.63%	1,016,693
Oct 22, 2024	63.25	64.30	62.43	63.47	63.47	0.70%	936,516
Oct 21, 2024	62.50	63.51	61.00	63.03	63.03	1.38%	1,201,458
Oct 18, 2024	63.70	63.79	61.77	62.17	62.17	-2.48%	1,092,851
Oct 17, 2024	63.05	63.85	62.28	63.75	63.75	0.50%	1,239,938
Oct 16, 2024	63.89	64.25	63.14	63.43	63.43	0.38%	1,198,100
Oct 15, 2024	64.60	64.78	63.15	63.19	63.19	-4.47%	1,327,432
Oct 14, 2024	66.75	67.18	65.42	66.15	66.15	-2.55%	1,111,340
Oct 11, 2024	67.31	68.90	67.27	67.88	67.88	-0.29%	821,157
Oct 10, 2024	68.05	68.31	66.37	68.08	68.08	0.98%	1,333,041
Oct 9, 2024	68.74	69.06	67.23	67.42	67.42	-2.98%	873,054
Oct 8, 2024	69.16	70.01	67.71	69.49	69.49	-1.15%	1,046,715
Oct 7, 2024	71.25	71.25	69.09	70.30	70.30	-1.33%	1,054,716
Oct 4, 2024	73.22	73.31	70.76	71.25	71.25	-1.04%	1,042,599
Oct 3, 2024	71.10	72.52	70.51	72.00	72.00	0.81%	802,285
Oct 2, 2024	73.80	74.57	71.39	71.42	71.42	-2.58%	833,062
Oct 1, 2024	71.13	74.54	71.13	73.31	73.31	2.12%	1,086,500
Sep 30, 2024	71.05	72.97	70.85	71.79	71.79	-	1,054,635
Sep 27, 2024	71.22	72.40	70.70	71.79	71.79	2.40%	1,005,342
Sep 26, 2024	72.12	72.68	68.79	70.11	70.11	-4.88%	1,699,945
Sep 25, 2024	76.53	77.10	73.09	73.71	73.71	-4.74%	855,543
Sep 24, 2024	79.03	79.43	76.45	77.38	77.38	0.86%	854,800
Sep 23, 2024	75.75	77.64	75.01	76.72	76.72	1.37%	685,155
Sep 20, 2024	76.06	76.80	74.53	75.68	75.68	0.24%	2,425,500
Sep 19, 2024	76.32	76.76	74.42	75.50	75.50	3.00%	863,933
Sep 18, 2024	74.49	75.97	72.84	73.30	73.30	-1.72%	886,700
Sep 17, 2024	74.63	75.64	73.87	74.58	74.58	0.85%	651,652
Sep 16, 2024	72.82	74.21	72.17	73.95	73.95	3.46%	893,504
Sep 13, 2024	71.48	73.73	71.23	71.48	71.48	1.13%	913,014
Sep 12, 2024	70.30	72.80	68.85	70.68	70.68	0.76%	593,891
Sep 11, 2024	69.99	70.89	67.94	70.15	70.15	1.20%	1,000,900
Sep 10, 2024	73.18	73.18	67.74	69.32	69.32	-5.56%	1,776,548
Sep 9, 2024	74.51	75.08	73.29	73.40	73.40	-1.38%	1,087,947
Sep 6, 2024	77.74	78.68	74.36	74.43	74.43	-4.87%	1,341,530
Sep 5, 2024	80.46	81.00	78.09	78.24	78.24	-1.78%	1,032,832
Sep 4, 2024	81.13	81.31	78.74	79.66	79.66	-1.20%	1,225,376
Sep 3, 2024	87.00	87.35	78.14	80.63	80.63	-9.10%	1,566,744
Aug 30, 2024	87.79	88.73	87.46	88.70	88.70	0.44%	459,717
Aug 29, 2024	89.95	90.49	88.24	88.31	88.31	-0.28%	413,826
Aug 28, 2024	88.22	89.15	87.18	88.56	88.56	-1.23%	540,014
Aug 27, 2024	89.84	90.45	88.14	89.66	89.66	-0.79%	508,920
Aug 26, 2024	90.38	91.40	88.02	90.37	90.37	1.96%	1,221,117
Aug 23, 2024	87.04	88.81	86.00	88.63	88.63	5.05%	748,574
Aug 22, 2024	86.38	86.55	84.04	84.37	84.37	-2.00%	584,553
Aug 21, 2024	87.02	87.34	85.57	86.09	86.09	0.47%	654,600
Aug 20, 2024	89.26	89.88	85.60	85.69	85.69	-4.25%	370,700
Aug 19, 2024	89.74	90.19	88.50	89.49	89.49	0.28%	473,941
Aug 16, 2024	88.20	89.85	87.52	89.24	89.24	0.70%	494,132
Aug 15, 2024	87.00	90.00	86.61	88.62	88.62	3.89%	645,359
Aug 14, 2024	86.09	87.00	83.71	85.30	85.30	0.19%	703,811
Aug 13, 2024	86.99	87.26	84.50	85.14	85.14	-1.24%	421,602
Aug 12, 2024	84.81	87.35	84.81	86.21	86.21	1.90%	560,130
Aug 9, 2024	87.04	87.14	84.56	84.60	84.60	-3.09%	782,500
Aug 8, 2024	86.81	87.85	85.05	87.30	87.30	2.78%	861,900
Aug 7, 2024	83.01	89.00	81.29	84.94	84.94	-3.64%	2,130,402
Aug 6, 2024	85.96	89.26	84.37	88.15	88.15	4.21%	1,154,595
Aug 5, 2024	82.21	86.09	80.71	84.59	84.59	-3.37%	872,500
Aug 2, 2024	90.89	91.76	86.57	87.54	87.54	-7.37%	1,156,600
Aug 1, 2024	97.60	98.70	92.00	94.51	94.51	-4.50%	887,948