Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
8.04
-0.18 (-2.19%)
May 30, 2025, 4:00 PM - Market closed
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.13 | 8.14 | 7.98 | 8.04 | 8.04 | -2.19% | 820,298 |
| 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 |
| May 22, 2025 | 8.00 | 8.08 | 7.85 | 8.07 | 8.07 | -0.12% | 1,445,364 |
| May 21, 2025 | 8.36 | 8.36 | 8.05 | 8.08 | 8.08 | -3.69% | 655,146 |
| May 20, 2025 | 8.45 | 8.48 | 8.38 | 8.39 | 8.39 | -0.47% | 493,110 |
| May 19, 2025 | 8.41 | 8.47 | 8.30 | 8.43 | 8.43 | -1.17% | 724,989 |
| May 16, 2025 | 8.58 | 8.72 | 8.40 | 8.53 | 8.53 | -0.58% | 803,069 |
| May 15, 2025 | 8.48 | 8.58 | 8.37 | 8.58 | 8.58 | -0.81% | 793,612 |
| May 14, 2025 | 8.65 | 8.77 | 8.58 | 8.65 | 8.65 | -0.23% | 931,464 |
| May 13, 2025 | 8.63 | 8.80 | 8.56 | 8.67 | 8.67 | 0.70% | 1,048,881 |
| May 12, 2025 | 8.78 | 9.04 | 8.54 | 8.61 | 8.61 | 3.73% | 1,552,678 |
| May 9, 2025 | 7.83 | 8.32 | 7.83 | 8.30 | 8.30 | 7.51% | 1,749,306 |
| May 8, 2025 | 7.32 | 7.79 | 7.20 | 7.72 | 7.72 | 5.75% | 1,998,990 |
| May 7, 2025 | 8.21 | 8.26 | 7.22 | 7.30 | 7.30 | -11.41% | 3,310,917 |
| May 6, 2025 | 8.34 | 8.39 | 8.14 | 8.24 | 8.24 | -1.32% | 1,500,307 |
| May 5, 2025 | 8.70 | 8.74 | 8.32 | 8.35 | 8.28 | -5.97% | 1,999,783 |
| May 2, 2025 | 8.79 | 8.93 | 8.68 | 8.88 | 8.81 | 1.83% | 665,161 |
| May 1, 2025 | 8.52 | 8.82 | 8.50 | 8.72 | 8.65 | 2.35% | 983,754 |
| Apr 30, 2025 | 8.67 | 8.68 | 8.35 | 8.52 | 8.45 | -3.51% | 1,271,815 |
| Apr 29, 2025 | 8.88 | 8.94 | 8.73 | 8.83 | 8.76 | -0.79% | 747,010 |
| Apr 28, 2025 | 8.79 | 9.01 | 8.77 | 8.90 | 8.83 | 0.68% | 811,194 |
| Apr 25, 2025 | 8.67 | 8.86 | 8.60 | 8.84 | 8.77 | -0.23% | 559,295 |
| Apr 24, 2025 | 8.57 | 8.90 | 8.47 | 8.86 | 8.79 | 4.36% | 1,045,945 |
| Apr 23, 2025 | 8.67 | 8.89 | 8.36 | 8.49 | 8.42 | 0.95% | 1,438,968 |
| Apr 22, 2025 | 8.37 | 8.50 | 8.12 | 8.41 | 8.34 | 1.57% | 765,856 |
| Apr 21, 2025 | 8.40 | 8.49 | 8.17 | 8.28 | 8.21 | -3.27% | 863,382 |
| Apr 17, 2025 | 8.35 | 8.73 | 8.35 | 8.56 | 8.49 | 3.88% | 1,012,665 |
| Apr 16, 2025 | 8.29 | 8.49 | 8.17 | 8.24 | 8.17 | -0.24% | 1,086,659 |
| Apr 15, 2025 | 8.08 | 8.38 | 8.04 | 8.26 | 8.19 | 1.60% | 1,322,269 |
| Apr 14, 2025 | 8.38 | 8.38 | 8.02 | 8.13 | 8.06 | 0.74% | 1,523,369 |
| Apr 11, 2025 | 8.02 | 8.13 | 7.70 | 8.07 | 8.00 | 0.88% | 1,768,318 |
| Apr 10, 2025 | 8.22 | 8.27 | 7.84 | 8.00 | 7.93 | -5.99% | 1,839,587 |
| Apr 9, 2025 | 7.67 | 8.85 | 7.58 | 8.51 | 8.44 | 7.31% | 3,464,965 |
| Apr 8, 2025 | 8.74 | 8.76 | 7.78 | 7.93 | 7.86 | -5.26% | 1,676,186 |
| Apr 7, 2025 | 8.25 | 9.22 | 8.14 | 8.37 | 8.30 | -4.12% | 2,223,944 |
| Apr 4, 2025 | 9.01 | 9.13 | 8.50 | 8.73 | 8.66 | -8.39% | 2,186,135 |
| Apr 3, 2025 | 9.96 | 10.16 | 9.52 | 9.53 | 9.45 | -12.00% | 1,776,421 |
| Apr 2, 2025 | 10.40 | 10.87 | 10.40 | 10.83 | 10.74 | 2.27% | 1,073,520 |
| Apr 1, 2025 | 10.44 | 10.65 | 10.35 | 10.59 | 10.50 | 0.86% | 894,149 |
| Mar 31, 2025 | 10.30 | 10.56 | 10.14 | 10.50 | 10.41 | 0.96% | 842,113 |
| Mar 28, 2025 | 10.59 | 10.67 | 10.23 | 10.40 | 10.31 | -2.71% | 992,541 |
| Mar 27, 2025 | 10.56 | 10.69 | 10.40 | 10.69 | 10.60 | 1.23% | 1,058,732 |
| Mar 26, 2025 | 11.02 | 11.13 | 10.50 | 10.56 | 10.47 | -3.21% | 992,095 |
| Mar 25, 2025 | 10.69 | 11.04 | 10.66 | 10.91 | 10.82 | 2.25% | 1,308,576 |
| Mar 24, 2025 | 10.34 | 10.77 | 10.27 | 10.67 | 10.58 | 4.71% | 1,585,656 |
| Mar 21, 2025 | 10.03 | 10.22 | 9.93 | 10.19 | 10.10 | 0.89% | 15,588,126 |
| Mar 20, 2025 | 10.09 | 10.51 | 10.03 | 10.10 | 10.02 | -0.39% | 1,578,881 |