Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
10.01
+0.46 (4.82%)
Sep 18, 2025, 4:00 PM EDT - Market closed
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 9.64 | 10.14 | 9.59 | 10.01 | 10.01 | 4.82% | 1,782,914 |
| Sep 17, 2025 | 9.24 | 9.68 | 9.22 | 9.55 | 9.55 | 2.91% | 1,442,051 |
| Sep 16, 2025 | 9.13 | 9.32 | 9.07 | 9.28 | 9.28 | 2.43% | 1,047,915 |
| Sep 15, 2025 | 9.05 | 9.24 | 8.97 | 9.06 | 9.06 | 0.55% | 1,012,741 |
| Sep 12, 2025 | 9.09 | 9.24 | 8.92 | 9.01 | 9.01 | -0.77% | 908,023 |
| Sep 11, 2025 | 8.82 | 9.16 | 8.75 | 9.08 | 9.08 | 2.60% | 1,125,415 |
| Sep 10, 2025 | 8.46 | 8.88 | 8.41 | 8.85 | 8.85 | 5.23% | 1,521,657 |
| Sep 9, 2025 | 8.65 | 8.86 | 8.36 | 8.41 | 8.41 | -1.75% | 1,791,031 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.23 | 8.56 | 8.56 | 2.03% | 1,373,718 |
| Sep 5, 2025 | 8.60 | 8.70 | 8.29 | 8.39 | 8.39 | -3.45% | 1,109,453 |
| Sep 4, 2025 | 8.43 | 8.73 | 8.37 | 8.69 | 8.69 | 2.96% | 1,031,868 |
| Sep 3, 2025 | 8.33 | 8.54 | 8.33 | 8.44 | 8.44 | 0.84% | 1,728,045 |
| Sep 2, 2025 | 8.40 | 8.47 | 8.29 | 8.37 | 8.37 | -1.76% | 744,371 |
| Aug 29, 2025 | 8.40 | 8.61 | 8.38 | 8.52 | 8.52 | 1.55% | 1,262,418 |
| Aug 28, 2025 | 8.36 | 8.40 | 8.18 | 8.39 | 8.39 | 1.21% | 987,466 |
| Aug 27, 2025 | 8.16 | 8.40 | 8.16 | 8.29 | 8.29 | 0.61% | 607,300 |
| Aug 26, 2025 | 8.24 | 8.42 | 8.20 | 8.24 | 8.24 | -0.84% | 572,908 |
| Aug 25, 2025 | 8.40 | 8.44 | 8.28 | 8.31 | 8.31 | -1.66% | 432,911 |
| Aug 22, 2025 | 8.06 | 8.57 | 8.06 | 8.45 | 8.45 | 4.97% | 1,014,955 |
| Aug 21, 2025 | 7.92 | 8.08 | 7.89 | 8.05 | 8.05 | 1.39% | 682,877 |
| Aug 20, 2025 | 8.04 | 8.09 | 7.92 | 7.94 | 7.94 | -1.49% | 814,064 |
| Aug 19, 2025 | 8.22 | 8.27 | 7.98 | 8.06 | 8.06 | -1.83% | 936,174 |
| Aug 18, 2025 | 7.95 | 8.30 | 7.86 | 8.21 | 8.21 | 3.79% | 898,968 |
| Aug 15, 2025 | 8.20 | 8.21 | 7.90 | 7.91 | 7.91 | -3.65% | 946,701 |
| Aug 14, 2025 | 8.34 | 8.34 | 8.04 | 8.21 | 8.21 | -1.56% | 889,824 |
| Aug 13, 2025 | 8.23 | 8.37 | 8.05 | 8.34 | 8.34 | 1.34% | 1,660,837 |
| Aug 12, 2025 | 8.30 | 8.37 | 8.20 | 8.23 | 8.23 | -0.12% | 1,330,371 |
| Aug 11, 2025 | 8.37 | 8.49 | 8.13 | 8.24 | 8.24 | -1.55% | 965,491 |
| Aug 8, 2025 | 8.59 | 8.59 | 8.30 | 8.37 | 8.37 | -1.30% | 966,103 |
| Aug 7, 2025 | 8.74 | 8.98 | 8.45 | 8.48 | 8.48 | -1.74% | 1,352,081 |
| Aug 6, 2025 | 8.52 | 9.14 | 8.46 | 8.63 | 8.63 | -5.58% | 1,816,398 |
| Aug 5, 2025 | 9.09 | 9.21 | 8.98 | 9.14 | 9.14 | 1.33% | 965,662 |
| Aug 4, 2025 | 9.04 | 9.08 | 8.75 | 9.02 | 8.95 | 0.11% | 1,318,268 |
| Aug 1, 2025 | 9.44 | 9.47 | 8.85 | 9.01 | 8.94 | -6.44% | 1,437,062 |
| Jul 31, 2025 | 9.34 | 9.71 | 9.25 | 9.63 | 9.56 | 2.01% | 1,257,158 |
| Jul 30, 2025 | 9.85 | 9.85 | 9.42 | 9.44 | 9.37 | -3.48% | 891,559 |
| Jul 29, 2025 | 9.81 | 9.86 | 9.61 | 9.78 | 9.71 | - | 617,181 |
| Jul 28, 2025 | 9.80 | 9.88 | 9.75 | 9.78 | 9.71 | 0.51% | 448,932 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.71 | 9.73 | 9.66 | -1.42% | 438,179 |
| Jul 24, 2025 | 9.72 | 9.97 | 9.67 | 9.87 | 9.80 | 0.92% | 955,434 |
| Jul 23, 2025 | 9.58 | 9.95 | 9.50 | 9.78 | 9.71 | 4.26% | 1,163,748 |
| Jul 22, 2025 | 9.35 | 9.51 | 9.35 | 9.38 | 9.31 | - | 651,564 |
| Jul 21, 2025 | 9.57 | 9.60 | 9.34 | 9.38 | 9.31 | -0.85% | 559,764 |
| Jul 18, 2025 | 9.49 | 9.73 | 9.35 | 9.46 | 9.39 | 0.42% | 1,150,371 |
| Jul 17, 2025 | 9.26 | 9.53 | 9.20 | 9.42 | 9.35 | 1.84% | 758,213 |
| Jul 16, 2025 | 9.31 | 9.40 | 9.15 | 9.25 | 9.18 | -0.75% | 777,034 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.32 | 9.32 | 9.25 | 0.43% | 1,110,794 |
| Jul 14, 2025 | 9.54 | 9.54 | 9.19 | 9.28 | 9.21 | -3.63% | 1,116,140 |
| Jul 11, 2025 | 9.64 | 9.79 | 9.51 | 9.63 | 9.56 | -1.13% | 1,071,567 |
| Jul 10, 2025 | 9.43 | 10.00 | 9.33 | 9.74 | 9.67 | 1.67% | 2,388,839 |