Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
9.22
-0.07 (-0.75%)
Jun 20, 2025, 4:00 PM - Market closed
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |