Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
8.54
+0.29 (3.58%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.35 | 8.73 | 8.35 | 8.56 | 8.56 | 3.88% | 1,010,562 |
| Apr 16, 2025 | 8.29 | 8.49 | 8.17 | 8.24 | 8.24 | -0.24% | 1,086,659 |
| Apr 15, 2025 | 8.08 | 8.38 | 8.04 | 8.26 | 8.26 | 1.60% | 1,322,269 |
| Apr 14, 2025 | 8.38 | 8.38 | 8.02 | 8.13 | 8.13 | 0.74% | 1,523,369 |
| Apr 11, 2025 | 8.02 | 8.13 | 7.70 | 8.07 | 8.07 | 0.88% | 1,768,318 |
| Apr 10, 2025 | 8.22 | 8.27 | 7.84 | 8.00 | 8.00 | -5.99% | 1,839,587 |
| Apr 9, 2025 | 7.67 | 8.85 | 7.58 | 8.51 | 8.51 | 7.31% | 3,464,965 |
| Apr 8, 2025 | 8.74 | 8.76 | 7.78 | 7.93 | 7.93 | -5.26% | 1,676,186 |
| Apr 7, 2025 | 8.25 | 9.22 | 8.14 | 8.37 | 8.37 | -4.12% | 2,223,944 |
| Apr 4, 2025 | 9.01 | 9.13 | 8.50 | 8.73 | 8.73 | -8.39% | 2,186,135 |
| Apr 3, 2025 | 9.96 | 10.16 | 9.52 | 9.53 | 9.53 | -12.00% | 1,776,421 |
| Apr 2, 2025 | 10.40 | 10.87 | 10.40 | 10.83 | 10.83 | 2.27% | 1,073,520 |
| Apr 1, 2025 | 10.44 | 10.65 | 10.35 | 10.59 | 10.59 | 0.86% | 894,149 |
| Mar 31, 2025 | 10.30 | 10.56 | 10.14 | 10.50 | 10.50 | 0.96% | 842,113 |
| Mar 28, 2025 | 10.59 | 10.67 | 10.23 | 10.40 | 10.40 | -2.71% | 992,541 |
| Mar 27, 2025 | 10.56 | 10.69 | 10.40 | 10.69 | 10.69 | 1.23% | 1,058,732 |
| Mar 26, 2025 | 11.02 | 11.13 | 10.50 | 10.56 | 10.56 | -3.21% | 992,095 |
| Mar 25, 2025 | 10.69 | 11.04 | 10.66 | 10.91 | 10.91 | 2.25% | 1,308,576 |
| Mar 24, 2025 | 10.34 | 10.77 | 10.27 | 10.67 | 10.67 | 4.71% | 1,585,656 |
| Mar 21, 2025 | 10.03 | 10.22 | 9.93 | 10.19 | 10.19 | 0.89% | 15,588,126 |
| Mar 20, 2025 | 10.09 | 10.51 | 10.03 | 10.10 | 10.10 | -0.39% | 1,578,881 |
| Mar 19, 2025 | 9.75 | 10.14 | 9.71 | 10.14 | 10.14 | 4.54% | 2,172,969 |
| Mar 18, 2025 | 9.73 | 9.74 | 9.37 | 9.70 | 9.70 | 0.52% | 1,969,750 |
| Mar 17, 2025 | 9.47 | 9.67 | 8.92 | 9.65 | 9.65 | - | 3,287,719 |
| Mar 14, 2025 | 9.49 | 9.65 | 9.37 | 9.65 | 9.65 | 2.99% | 1,253,534 |
| Mar 13, 2025 | 9.54 | 9.76 | 9.23 | 9.37 | 9.37 | -2.60% | 1,299,895 |
| Mar 12, 2025 | 9.84 | 9.89 | 9.58 | 9.62 | 9.62 | -0.52% | 1,188,693 |
| Mar 11, 2025 | 9.76 | 9.81 | 9.44 | 9.67 | 9.67 | -0.10% | 1,653,720 |
| Mar 10, 2025 | 10.00 | 10.01 | 9.59 | 9.68 | 9.68 | -3.49% | 1,676,991 |
| Mar 7, 2025 | 10.25 | 10.28 | 9.81 | 10.03 | 10.03 | -1.18% | 3,214,272 |
| Mar 6, 2025 | 10.49 | 10.56 | 10.10 | 10.15 | 10.15 | -4.43% | 1,346,912 |
| Mar 5, 2025 | 10.74 | 10.89 | 10.49 | 10.62 | 10.62 | -2.39% | 1,300,981 |
| Mar 4, 2025 | 11.35 | 11.44 | 10.72 | 10.88 | 10.88 | -5.31% | 1,636,836 |
| Mar 3, 2025 | 12.24 | 12.30 | 11.38 | 11.49 | 11.49 | -5.28% | 1,227,910 |
| Feb 28, 2025 | 11.94 | 12.18 | 11.78 | 12.13 | 12.13 | 1.17% | 974,211 |
| Feb 27, 2025 | 12.11 | 12.16 | 11.76 | 11.99 | 11.99 | -0.50% | 1,089,581 |
| Feb 26, 2025 | 12.25 | 12.50 | 11.96 | 12.05 | 12.05 | -1.47% | 1,035,636 |
| Feb 25, 2025 | 12.22 | 12.44 | 11.89 | 12.23 | 12.23 | 0.25% | 1,176,784 |
| Feb 24, 2025 | 12.37 | 12.52 | 12.18 | 12.20 | 12.20 | -1.29% | 969,503 |
| Feb 21, 2025 | 12.56 | 12.81 | 12.31 | 12.36 | 12.36 | -0.64% | 1,156,898 |
| Feb 20, 2025 | 12.56 | 12.66 | 12.24 | 12.44 | 12.44 | -1.89% | 1,108,365 |
| Feb 19, 2025 | 12.90 | 13.50 | 12.60 | 12.68 | 12.68 | -5.37% | 2,083,275 |
| Feb 18, 2025 | 13.18 | 13.43 | 13.01 | 13.40 | 13.40 | 1.98% | 1,692,292 |
| Feb 14, 2025 | 12.53 | 13.19 | 12.52 | 13.14 | 13.14 | 5.54% | 1,599,109 |
| Feb 13, 2025 | 12.41 | 12.54 | 12.15 | 12.45 | 12.45 | 0.57% | 692,019 |
| Feb 12, 2025 | 12.71 | 12.71 | 12.26 | 12.38 | 12.38 | -3.58% | 925,552 |
| Feb 11, 2025 | 13.20 | 13.20 | 12.78 | 12.84 | 12.84 | -2.06% | 588,036 |
| Feb 10, 2025 | 12.91 | 13.25 | 12.87 | 13.11 | 13.11 | 2.66% | 778,257 |
| Feb 7, 2025 | 12.86 | 13.12 | 12.76 | 12.77 | 12.77 | -0.23% | 951,110 |
| Feb 6, 2025 | 13.43 | 13.43 | 12.70 | 12.80 | 12.80 | -3.61% | 714,119 |