Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
9.14
+0.19 (2.12%)
At close: Aug 5, 2025, 4:00 PM
8.37
-0.77 (-8.44%)
After-hours: Aug 5, 2025, 5:11 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 9.09 | 9.21 | 8.98 | 9.14 | - | 1.33% | 952,174 |
| Aug 4, 2025 | 9.04 | 9.08 | 8.75 | 9.02 | 9.02 | 0.11% | 1,318,268 |
| Aug 1, 2025 | 9.44 | 9.47 | 8.85 | 9.01 | 9.01 | -6.44% | 1,437,062 |
| Jul 31, 2025 | 9.34 | 9.71 | 9.25 | 9.63 | 9.63 | 2.01% | 1,257,158 |
| Jul 30, 2025 | 9.85 | 9.85 | 9.42 | 9.44 | 9.44 | -3.48% | 891,559 |
| Jul 29, 2025 | 9.81 | 9.86 | 9.61 | 9.78 | 9.78 | - | 617,181 |
| Jul 28, 2025 | 9.80 | 9.88 | 9.75 | 9.78 | 9.78 | 0.51% | 448,932 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.71 | 9.73 | 9.73 | -1.42% | 438,179 |
| Jul 24, 2025 | 9.72 | 9.97 | 9.67 | 9.87 | 9.87 | 0.92% | 955,434 |
| Jul 23, 2025 | 9.58 | 9.95 | 9.50 | 9.78 | 9.78 | 4.26% | 1,163,748 |
| Jul 22, 2025 | 9.35 | 9.51 | 9.35 | 9.38 | 9.38 | - | 651,564 |
| Jul 21, 2025 | 9.57 | 9.60 | 9.34 | 9.38 | 9.38 | -0.85% | 559,764 |
| Jul 18, 2025 | 9.49 | 9.73 | 9.35 | 9.46 | 9.46 | 0.42% | 1,150,371 |
| Jul 17, 2025 | 9.26 | 9.53 | 9.20 | 9.42 | 9.42 | 1.84% | 758,213 |
| Jul 16, 2025 | 9.31 | 9.40 | 9.15 | 9.25 | 9.25 | -0.75% | 777,034 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.32 | 9.32 | 9.32 | 0.43% | 1,110,794 |
| Jul 14, 2025 | 9.54 | 9.54 | 9.19 | 9.28 | 9.28 | -3.63% | 1,116,140 |
| Jul 11, 2025 | 9.64 | 9.79 | 9.51 | 9.63 | 9.63 | -1.13% | 1,071,567 |
| Jul 10, 2025 | 9.43 | 10.00 | 9.33 | 9.74 | 9.74 | 1.67% | 2,388,839 |
| Jul 9, 2025 | 9.67 | 9.67 | 9.40 | 9.58 | 9.58 | -1.34% | 1,417,443 |
| Jul 8, 2025 | 9.04 | 9.81 | 8.92 | 9.71 | 9.71 | 7.06% | 3,379,439 |
| Jul 7, 2025 | 9.02 | 9.13 | 8.89 | 9.07 | 9.07 | -0.44% | 3,610,713 |
| Jul 3, 2025 | 9.02 | 9.14 | 8.96 | 9.11 | 9.11 | 0.77% | 468,041 |
| Jul 2, 2025 | 9.00 | 9.07 | 8.73 | 9.04 | 9.04 | 1.69% | 746,278 |
| Jul 1, 2025 | 8.70 | 9.02 | 8.52 | 8.89 | 8.89 | 2.89% | 764,405 |
| Jun 30, 2025 | 8.82 | 8.82 | 8.63 | 8.64 | 8.64 | -1.48% | 662,325 |
| Jun 27, 2025 | 8.82 | 8.88 | 8.73 | 8.77 | 8.77 | -0.68% | 1,175,709 |
| Jun 26, 2025 | 8.69 | 8.83 | 8.60 | 8.83 | 8.83 | 2.79% | 574,369 |
| Jun 25, 2025 | 8.84 | 8.89 | 8.56 | 8.59 | 8.59 | -3.37% | 687,787 |
| Jun 24, 2025 | 8.78 | 8.97 | 8.71 | 8.89 | 8.89 | 0.34% | 672,951 |
| Jun 23, 2025 | 9.30 | 9.31 | 8.81 | 8.86 | 8.86 | -3.90% | 814,398 |
| Jun 20, 2025 | 9.32 | 9.32 | 9.14 | 9.22 | 9.22 | -0.75% | 1,584,845 |
| Jun 18, 2025 | 9.27 | 9.47 | 9.21 | 9.29 | 9.29 | -0.32% | 628,690 |
| Jun 17, 2025 | 9.19 | 9.53 | 9.17 | 9.32 | 9.32 | 1.64% | 685,255 |
| Jun 16, 2025 | 9.08 | 9.23 | 8.99 | 9.17 | 9.17 | 0.55% | 573,197 |
| Jun 13, 2025 | 9.38 | 9.50 | 9.08 | 9.12 | 9.12 | -0.87% | 1,547,059 |
| Jun 12, 2025 | 9.13 | 9.25 | 8.98 | 9.20 | 9.20 | -0.86% | 946,309 |
| Jun 11, 2025 | 9.04 | 9.38 | 8.93 | 9.28 | 9.28 | 3.57% | 926,453 |
| Jun 10, 2025 | 8.97 | 9.22 | 8.93 | 8.96 | 8.96 | 1.47% | 756,999 |
| Jun 9, 2025 | 8.97 | 9.02 | 8.82 | 8.83 | 8.83 | -0.23% | 689,221 |
| Jun 6, 2025 | 8.75 | 8.94 | 8.73 | 8.85 | 8.85 | 2.79% | 805,424 |
| Jun 5, 2025 | 8.49 | 8.66 | 8.35 | 8.61 | 8.61 | 1.89% | 777,396 |
| Jun 4, 2025 | 8.48 | 8.65 | 8.28 | 8.45 | 8.45 | -1.05% | 884,655 |
| Jun 3, 2025 | 8.21 | 8.63 | 8.06 | 8.54 | 8.54 | 4.15% | 1,242,675 |
| Jun 2, 2025 | 8.17 | 8.32 | 8.03 | 8.20 | 8.20 | 1.99% | 701,099 |
| May 30, 2025 | 8.13 | 8.14 | 7.98 | 8.04 | 8.04 | -2.19% | 820,421 |
| May 29, 2025 | 8.23 | 8.24 | 8.09 | 8.22 | 8.22 | 0.61% | 588,822 |
| May 28, 2025 | 8.41 | 8.41 | 8.17 | 8.17 | 8.17 | -1.92% | 564,024 |
| May 27, 2025 | 8.27 | 8.37 | 8.11 | 8.33 | 8.33 | 2.33% | 582,847 |
| May 23, 2025 | 7.87 | 8.19 | 7.82 | 8.14 | 8.14 | 0.87% | 642,623 |