Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
12.52
+0.07 (0.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.22 | 12.76 | 12.22 | 12.52 | 12.52 | 0.56% | 2,640,164 |
| Dec 19, 2024 | 13.22 | 13.36 | 12.43 | 12.45 | 12.45 | -3.56% | 1,108,254 |
| Dec 18, 2024 | 13.56 | 13.64 | 12.83 | 12.91 | 12.91 | -4.65% | 992,068 |
| Dec 17, 2024 | 13.55 | 13.62 | 13.32 | 13.54 | 13.54 | -0.81% | 1,049,920 |
| Dec 16, 2024 | 13.71 | 13.85 | 13.58 | 13.65 | 13.65 | -0.80% | 850,122 |
| Dec 13, 2024 | 13.95 | 14.01 | 13.73 | 13.76 | 13.76 | -1.43% | 1,024,737 |
| Dec 12, 2024 | 14.51 | 14.58 | 13.94 | 13.96 | 13.96 | -4.38% | 820,933 |
| Dec 11, 2024 | 14.51 | 14.88 | 14.28 | 14.60 | 14.60 | 1.88% | 960,762 |
| Dec 10, 2024 | 14.11 | 14.63 | 13.98 | 14.33 | 14.33 | 1.63% | 787,698 |
| Dec 9, 2024 | 14.30 | 14.30 | 14.02 | 14.10 | 14.10 | -0.28% | 830,151 |
| Dec 6, 2024 | 14.62 | 14.62 | 13.91 | 14.14 | 14.14 | -3.15% | 824,051 |
| Dec 5, 2024 | 14.60 | 14.80 | 14.57 | 14.60 | 14.60 | 0.07% | 736,754 |
| Dec 4, 2024 | 14.85 | 14.87 | 14.30 | 14.59 | 14.59 | -2.01% | 631,450 |
| Dec 3, 2024 | 15.14 | 15.14 | 14.67 | 14.89 | 14.89 | -0.73% | 810,998 |
| Dec 2, 2024 | 14.71 | 15.05 | 14.48 | 15.00 | 15.00 | 1.56% | 1,177,995 |
| Nov 29, 2024 | 14.75 | 14.84 | 14.71 | 14.77 | 14.77 | 0.68% | 328,547 |
| Nov 27, 2024 | 14.66 | 14.78 | 14.60 | 14.67 | 14.67 | 0.76% | 513,164 |
| Nov 26, 2024 | 14.44 | 14.61 | 14.28 | 14.56 | 14.56 | 0.69% | 695,988 |
| Nov 25, 2024 | 14.69 | 14.75 | 14.41 | 14.46 | 14.46 | -1.57% | 759,553 |
| Nov 22, 2024 | 14.61 | 14.87 | 14.52 | 14.69 | 14.69 | 0.75% | 793,105 |
| Nov 21, 2024 | 14.41 | 14.76 | 14.24 | 14.58 | 14.58 | 2.68% | 909,972 |
| Nov 20, 2024 | 14.08 | 14.20 | 13.92 | 14.20 | 14.20 | 1.00% | 609,743 |
| Nov 19, 2024 | 13.69 | 14.11 | 13.69 | 14.06 | 14.06 | 0.72% | 676,622 |
| Nov 18, 2024 | 13.66 | 14.03 | 13.58 | 13.96 | 13.96 | 3.95% | 526,708 |
| Nov 15, 2024 | 13.73 | 13.78 | 13.29 | 13.43 | 13.43 | -0.89% | 570,254 |
| Nov 14, 2024 | 13.81 | 13.86 | 13.37 | 13.55 | 13.55 | -1.09% | 843,698 |
| Nov 13, 2024 | 13.86 | 14.05 | 13.66 | 13.70 | 13.70 | -1.30% | 1,307,018 |
| Nov 12, 2024 | 13.68 | 13.96 | 13.58 | 13.88 | 13.88 | 1.76% | 1,312,834 |
| Nov 11, 2024 | 14.00 | 14.00 | 13.47 | 13.64 | 13.64 | -2.22% | 1,577,131 |
| Nov 8, 2024 | 14.13 | 14.21 | 13.83 | 13.95 | 13.95 | -2.17% | 1,401,480 |
| Nov 7, 2024 | 14.07 | 14.48 | 13.96 | 14.26 | 14.26 | 2.08% | 1,663,807 |
| Nov 6, 2024 | 11.28 | 14.10 | 11.28 | 13.97 | 13.97 | 25.52% | 3,920,341 |
| Nov 5, 2024 | 10.55 | 11.15 | 10.49 | 11.13 | 11.13 | 5.30% | 1,161,622 |
| Nov 4, 2024 | 10.30 | 10.66 | 10.30 | 10.57 | 10.50 | 2.52% | 786,547 |
| Nov 1, 2024 | 10.66 | 10.71 | 10.30 | 10.31 | 10.25 | -2.74% | 723,298 |
| Oct 31, 2024 | 10.80 | 10.82 | 10.60 | 10.60 | 10.53 | -0.56% | 541,237 |
| Oct 30, 2024 | 10.65 | 10.89 | 10.65 | 10.66 | 10.59 | 0.66% | 542,435 |
| Oct 29, 2024 | 10.74 | 10.89 | 10.52 | 10.59 | 10.52 | -1.85% | 478,836 |
| Oct 28, 2024 | 10.73 | 10.92 | 10.73 | 10.79 | 10.72 | -3.14% | 628,205 |
| Oct 25, 2024 | 10.91 | 11.23 | 10.87 | 11.14 | 11.07 | 3.82% | 811,400 |
| Oct 24, 2024 | 10.84 | 10.84 | 10.55 | 10.73 | 10.66 | -0.56% | 471,036 |
| Oct 23, 2024 | 10.76 | 10.92 | 10.71 | 10.79 | 10.72 | 0.28% | 703,047 |
| Oct 22, 2024 | 11.08 | 11.08 | 10.71 | 10.76 | 10.69 | -2.62% | 634,530 |
| Oct 21, 2024 | 11.03 | 11.11 | 10.88 | 11.05 | 10.98 | 1.19% | 611,586 |
| Oct 18, 2024 | 11.20 | 11.20 | 10.91 | 10.92 | 10.85 | -2.76% | 1,249,785 |
| Oct 17, 2024 | 11.29 | 11.36 | 10.94 | 11.23 | 11.16 | -0.88% | 841,752 |
| Oct 16, 2024 | 11.21 | 11.41 | 11.18 | 11.33 | 11.26 | 2.53% | 567,095 |
| Oct 15, 2024 | 11.17 | 11.31 | 11.04 | 11.05 | 10.98 | -3.75% | 788,505 |
| Oct 14, 2024 | 11.53 | 11.58 | 11.43 | 11.48 | 11.41 | -0.43% | 414,166 |
| Oct 11, 2024 | 11.37 | 11.59 | 11.32 | 11.53 | 11.46 | 1.95% | 353,877 |
| Oct 10, 2024 | 11.28 | 11.36 | 11.05 | 11.31 | 11.24 | 0.53% | 412,418 |
| Oct 9, 2024 | 11.13 | 11.35 | 11.13 | 11.25 | 11.18 | 0.27% | 625,134 |
| Oct 8, 2024 | 11.38 | 11.41 | 11.17 | 11.22 | 11.15 | -2.52% | 536,411 |
| Oct 7, 2024 | 11.50 | 11.65 | 11.43 | 11.51 | 11.44 | -0.09% | 744,320 |
| Oct 4, 2024 | 11.07 | 11.66 | 11.07 | 11.52 | 11.45 | 2.04% | 859,594 |
| Oct 3, 2024 | 11.08 | 11.44 | 11.03 | 11.29 | 11.22 | 1.90% | 750,248 |
| Oct 2, 2024 | 11.03 | 11.15 | 10.87 | 11.08 | 11.01 | 2.12% | 527,105 |
| Oct 1, 2024 | 11.00 | 11.27 | 10.79 | 10.85 | 10.78 | -2.52% | 1,381,958 |
| Sep 30, 2024 | 10.81 | 11.14 | 10.74 | 11.13 | 11.06 | 2.87% | 628,880 |
| Sep 27, 2024 | 10.70 | 10.90 | 10.57 | 10.82 | 10.75 | 2.27% | 675,536 |
| Sep 26, 2024 | 11.02 | 11.08 | 10.49 | 10.58 | 10.51 | -5.62% | 1,080,914 |
| Sep 25, 2024 | 11.46 | 11.55 | 11.15 | 11.21 | 11.14 | -2.69% | 534,133 |
| Sep 24, 2024 | 11.75 | 11.78 | 11.52 | 11.52 | 11.45 | -0.52% | 466,915 |
| Sep 23, 2024 | 11.49 | 11.74 | 11.41 | 11.58 | 11.51 | 1.31% | 564,306 |
| Sep 20, 2024 | 11.23 | 11.58 | 11.17 | 11.43 | 11.36 | 0.88% | 2,290,397 |
| Sep 19, 2024 | 11.47 | 11.47 | 11.17 | 11.33 | 11.26 | 1.25% | 716,881 |
| Sep 18, 2024 | 11.26 | 11.52 | 11.09 | 11.19 | 11.12 | -1.24% | 679,024 |
| Sep 17, 2024 | 10.94 | 11.44 | 10.87 | 11.33 | 11.26 | 4.33% | 971,168 |
| Sep 16, 2024 | 10.71 | 10.89 | 10.58 | 10.86 | 10.79 | 2.07% | 775,621 |
| Sep 13, 2024 | 10.58 | 10.68 | 10.50 | 10.64 | 10.57 | 1.62% | 554,962 |
| Sep 12, 2024 | 10.42 | 10.73 | 10.35 | 10.47 | 10.41 | 1.26% | 676,254 |
| Sep 11, 2024 | 10.36 | 10.42 | 10.09 | 10.34 | 10.28 | -0.19% | 589,411 |
| Sep 10, 2024 | 10.75 | 10.76 | 10.34 | 10.36 | 10.30 | -3.18% | 749,188 |
| Sep 9, 2024 | 10.64 | 10.89 | 10.64 | 10.70 | 10.63 | 0.66% | 829,877 |
| Sep 6, 2024 | 10.99 | 11.04 | 10.62 | 10.63 | 10.56 | -2.83% | 685,192 |
| Sep 5, 2024 | 11.00 | 11.02 | 10.84 | 10.94 | 10.87 | 0.27% | 675,876 |
| Sep 4, 2024 | 11.15 | 11.20 | 10.90 | 10.91 | 10.84 | -1.98% | 659,028 |
| Sep 3, 2024 | 11.53 | 11.59 | 11.04 | 11.13 | 11.06 | -3.47% | 735,489 |
| Aug 30, 2024 | 11.35 | 11.53 | 11.32 | 11.53 | 11.46 | 0.61% | 552,357 |
| Aug 29, 2024 | 11.43 | 11.56 | 11.29 | 11.46 | 11.39 | 1.60% | 531,531 |
| Aug 28, 2024 | 11.31 | 11.38 | 11.16 | 11.28 | 11.21 | -1.14% | 495,617 |
| Aug 27, 2024 | 11.48 | 11.51 | 11.32 | 11.41 | 11.34 | -0.78% | 431,292 |
| Aug 26, 2024 | 11.52 | 11.62 | 11.43 | 11.50 | 11.43 | 1.50% | 667,246 |
| Aug 23, 2024 | 11.24 | 11.44 | 11.19 | 11.33 | 11.26 | 1.61% | 838,117 |
| Aug 22, 2024 | 11.44 | 11.44 | 11.07 | 11.15 | 11.08 | 2.29% | 907,854 |
| Aug 21, 2024 | 10.56 | 10.90 | 10.53 | 10.90 | 10.83 | 4.31% | 884,119 |
| Aug 20, 2024 | 10.92 | 10.93 | 10.40 | 10.45 | 10.39 | -4.74% | 906,336 |
| Aug 19, 2024 | 10.85 | 10.98 | 10.80 | 10.97 | 10.90 | 1.11% | 964,790 |
| Aug 16, 2024 | 10.89 | 11.02 | 10.83 | 10.85 | 10.78 | -0.91% | 768,502 |
| Aug 15, 2024 | 11.00 | 11.17 | 10.94 | 10.95 | 10.88 | 0.27% | 766,207 |
| Aug 14, 2024 | 10.80 | 10.93 | 10.72 | 10.92 | 10.85 | 1.77% | 675,748 |
| Aug 13, 2024 | 10.84 | 10.87 | 10.69 | 10.73 | 10.66 | -1.83% | 574,070 |
| Aug 12, 2024 | 10.83 | 10.98 | 10.69 | 10.93 | 10.86 | 1.58% | 466,431 |
| Aug 9, 2024 | 11.00 | 11.00 | 10.68 | 10.76 | 10.69 | -1.82% | 619,692 |
| Aug 8, 2024 | 11.07 | 11.07 | 10.91 | 10.96 | 10.89 | -0.09% | 789,938 |
| Aug 7, 2024 | 11.16 | 11.27 | 10.91 | 10.97 | 10.90 | 0.37% | 751,326 |
| Aug 6, 2024 | 10.85 | 11.10 | 10.76 | 10.93 | 10.86 | 1.96% | 1,061,800 |
| Aug 5, 2024 | 10.79 | 10.83 | 10.34 | 10.72 | 10.65 | -3.94% | 1,684,846 |
| Aug 2, 2024 | 11.89 | 11.91 | 11.11 | 11.16 | 11.03 | -8.52% | 1,412,399 |
| Aug 1, 2024 | 12.20 | 12.27 | 11.79 | 12.20 | 12.06 | 3.21% | 2,588,452 |