Select Water Solutions, Inc. (WTTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 9.54 | 9.64 | 9.44 | 9.48 | 9.48 | 653,000 |
| 09 may 2024 | 9.76 | 9.76 | 9.40 | 9.49 | 9.49 | 904,700 |
| 08 may 2024 | 9.22 | 9.31 | 9.16 | 9.27 | 9.27 | 723,900 |
| 07 may 2024 | 9.16 | 9.35 | 9.14 | 9.21 | 9.21 | 904,500 |
| 06 may 2024 | 9.22 | 9.31 | 9.10 | 9.14 | 9.14 | 1,121,000 |
| 03 may 2024 | 8.60 | 9.19 | 8.60 | 9.16 | 9.16 | 1,815,400 |
| 02 may 2024 | 9.14 | 9.40 | 8.99 | 9.05 | 9.05 | 1,908,200 |
| 02 may 2024 | 0.06 Dividendo | |||||
| 01 may 2024 | 9.24 | 9.50 | 8.84 | 9.12 | 9.06 | 2,209,200 |
| 30 abr 2024 | 9.49 | 9.49 | 9.16 | 9.24 | 9.18 | 1,647,800 |
| 29 abr 2024 | 9.49 | 9.56 | 9.44 | 9.51 | 9.45 | 748,100 |
| 26 abr 2024 | 9.40 | 9.51 | 9.33 | 9.48 | 9.42 | 854,900 |
| 25 abr 2024 | 9.33 | 9.47 | 9.20 | 9.42 | 9.36 | 1,162,100 |
| 24 abr 2024 | 9.34 | 9.40 | 9.25 | 9.36 | 9.30 | 975,200 |
| 23 abr 2024 | 9.17 | 9.43 | 9.13 | 9.39 | 9.33 | 815,800 |
| 22 abr 2024 | 9.25 | 9.43 | 9.15 | 9.27 | 9.21 | 975,900 |
| 19 abr 2024 | 9.01 | 9.36 | 8.98 | 9.34 | 9.28 | 1,502,100 |
| 18 abr 2024 | 8.99 | 9.11 | 8.98 | 9.05 | 8.99 | 1,014,000 |
| 17 abr 2024 | 8.99 | 9.06 | 8.82 | 8.98 | 8.92 | 1,086,700 |
| 16 abr 2024 | 9.10 | 9.10 | 8.91 | 8.99 | 8.93 | 726,700 |
| 15 abr 2024 | 9.24 | 9.28 | 9.06 | 9.11 | 9.05 | 849,800 |
| 12 abr 2024 | 9.40 | 9.48 | 9.16 | 9.20 | 9.14 | 599,400 |
| 11 abr 2024 | 9.43 | 9.43 | 9.24 | 9.31 | 9.25 | 783,500 |
| 10 abr 2024 | 9.37 | 9.44 | 9.28 | 9.41 | 9.35 | 755,000 |
| 09 abr 2024 | 9.46 | 9.51 | 9.31 | 9.45 | 9.39 | 734,000 |
| 08 abr 2024 | 9.52 | 9.56 | 9.43 | 9.44 | 9.38 | 661,000 |
| 05 abr 2024 | 9.50 | 9.74 | 9.41 | 9.52 | 9.46 | 1,403,200 |
| 04 abr 2024 | 9.46 | 9.51 | 9.31 | 9.33 | 9.27 | 636,600 |
| 03 abr 2024 | 9.30 | 9.55 | 9.30 | 9.45 | 9.39 | 705,700 |
| 02 abr 2024 | 9.34 | 9.41 | 9.22 | 9.30 | 9.24 | 769,100 |
| 01 abr 2024 | 9.28 | 9.28 | 9.16 | 9.24 | 9.18 | 595,400 |
| 28 mar 2024 | 9.20 | 9.31 | 9.11 | 9.23 | 9.17 | 1,232,500 |
| 27 mar 2024 | 9.09 | 9.31 | 9.04 | 9.15 | 9.09 | 775,200 |
| 26 mar 2024 | 9.25 | 9.33 | 9.06 | 9.09 | 9.03 | 939,700 |
| 25 mar 2024 | 9.21 | 9.32 | 9.12 | 9.23 | 9.17 | 791,500 |
| 22 mar 2024 | 9.29 | 9.34 | 9.12 | 9.14 | 9.08 | 704,200 |
| 21 mar 2024 | 9.08 | 9.29 | 9.08 | 9.29 | 9.23 | 1,152,700 |
| 20 mar 2024 | 9.00 | 9.08 | 8.94 | 9.08 | 9.02 | 1,288,600 |
| 19 mar 2024 | 8.91 | 9.09 | 8.91 | 9.09 | 9.03 | 1,707,800 |
| 18 mar 2024 | 8.95 | 9.02 | 8.81 | 8.89 | 8.83 | 1,180,100 |
| 15 mar 2024 | 8.88 | 9.13 | 8.85 | 8.93 | 8.87 | 9,813,800 |
| 14 mar 2024 | 8.73 | 8.92 | 8.70 | 8.91 | 8.85 | 1,768,200 |
| 13 mar 2024 | 8.68 | 8.86 | 8.66 | 8.73 | 8.67 | 1,449,400 |
| 12 mar 2024 | 8.48 | 8.63 | 8.47 | 8.57 | 8.51 | 1,474,200 |
| 11 mar 2024 | 8.50 | 8.69 | 8.45 | 8.51 | 8.45 | 1,269,100 |
| 08 mar 2024 | 8.47 | 8.55 | 8.38 | 8.47 | 8.41 | 858,400 |
| 07 mar 2024 | 8.40 | 8.49 | 8.39 | 8.47 | 8.41 | 1,034,300 |
| 06 mar 2024 | 8.28 | 8.51 | 8.20 | 8.41 | 8.35 | 1,415,900 |
| 05 mar 2024 | 8.26 | 8.35 | 8.12 | 8.18 | 8.13 | 1,143,800 |
| 04 mar 2024 | 8.68 | 8.73 | 8.30 | 8.32 | 8.27 | 977,600 |
| 01 mar 2024 | 8.64 | 8.92 | 8.59 | 8.68 | 8.62 | 1,542,300 |
| 29 feb 2024 | 8.61 | 8.65 | 8.48 | 8.54 | 8.48 | 1,143,800 |
| 28 feb 2024 | 8.59 | 8.63 | 8.45 | 8.53 | 8.47 | 1,411,500 |
| 27 feb 2024 | 8.62 | 8.73 | 8.47 | 8.64 | 8.58 | 2,211,500 |
| 26 feb 2024 | 8.80 | 8.80 | 8.53 | 8.60 | 8.54 | 1,972,300 |
| 23 feb 2024 | 8.90 | 8.96 | 8.74 | 8.80 | 8.74 | 1,615,700 |
| 22 feb 2024 | 8.81 | 9.16 | 8.73 | 8.97 | 8.91 | 2,654,400 |
| 21 feb 2024 | 8.00 | 9.08 | 7.95 | 9.08 | 9.02 | 5,566,100 |
| 20 feb 2024 | 7.79 | 7.86 | 7.74 | 7.85 | 7.80 | 1,099,100 |
| 16 feb 2024 | 7.92 | 7.95 | 7.82 | 7.83 | 7.78 | 1,024,100 |
| 15 feb 2024 | 7.61 | 7.95 | 7.60 | 7.89 | 7.84 | 939,900 |
| 14 feb 2024 | 7.63 | 7.67 | 7.55 | 7.60 | 7.55 | 662,200 |
| 13 feb 2024 | 7.65 | 7.66 | 7.47 | 7.59 | 7.54 | 735,100 |
| 12 feb 2024 | 7.59 | 7.80 | 7.58 | 7.70 | 7.65 | 996,700 |
| 09 feb 2024 | 7.65 | 7.66 | 7.52 | 7.54 | 7.49 | 509,300 |
| 08 feb 2024 | 7.51 | 7.66 | 7.50 | 7.65 | 7.60 | 777,900 |
| 07 feb 2024 | 7.65 | 7.69 | 7.46 | 7.55 | 7.50 | 523,300 |
| 06 feb 2024 | 7.42 | 7.65 | 7.40 | 7.64 | 7.59 | 1,192,500 |
| 06 feb 2024 | 0.06 Dividendo | |||||
| 05 feb 2024 | 7.54 | 7.54 | 7.41 | 7.44 | 7.33 | 856,800 |
| 02 feb 2024 | 7.82 | 7.88 | 7.62 | 7.63 | 7.52 | 770,900 |
| 01 feb 2024 | 7.80 | 7.95 | 7.70 | 7.82 | 7.71 | 788,500 |
| 31 ene 2024 | 7.73 | 7.93 | 7.63 | 7.77 | 7.66 | 1,457,400 |
| 30 ene 2024 | 7.45 | 7.70 | 7.43 | 7.70 | 7.59 | 796,000 |
| 29 ene 2024 | 7.66 | 7.66 | 7.53 | 7.62 | 7.51 | 598,700 |
| 26 ene 2024 | 7.60 | 7.75 | 7.58 | 7.72 | 7.61 | 753,900 |
| 25 ene 2024 | 7.45 | 7.59 | 7.34 | 7.59 | 7.48 | 1,083,200 |
| 24 ene 2024 | 7.31 | 7.39 | 7.25 | 7.38 | 7.27 | 627,500 |
| 23 ene 2024 | 7.27 | 7.34 | 7.19 | 7.25 | 7.14 | 705,000 |
| 22 ene 2024 | 7.10 | 7.23 | 7.03 | 7.23 | 7.12 | 527,000 |
| 19 ene 2024 | 7.18 | 7.18 | 7.09 | 7.11 | 7.01 | 805,000 |
| 18 ene 2024 | 7.14 | 7.19 | 7.07 | 7.15 | 7.05 | 622,500 |
| 17 ene 2024 | 7.05 | 7.14 | 6.99 | 7.08 | 6.98 | 645,100 |
| 16 ene 2024 | 7.29 | 7.34 | 7.13 | 7.16 | 7.06 | 829,400 |
| 12 ene 2024 | 7.23 | 7.34 | 7.14 | 7.27 | 7.16 | 1,038,700 |
| 11 ene 2024 | 7.09 | 7.09 | 7.00 | 7.09 | 6.99 | 455,400 |
| 10 ene 2024 | 7.13 | 7.13 | 6.99 | 7.06 | 6.96 | 469,400 |
| 09 ene 2024 | 7.26 | 7.26 | 7.09 | 7.17 | 7.07 | 776,000 |
| 08 ene 2024 | 7.32 | 7.44 | 7.11 | 7.28 | 7.17 | 619,500 |
| 05 ene 2024 | 7.29 | 7.49 | 7.29 | 7.46 | 7.35 | 627,600 |
| 04 ene 2024 | 7.55 | 7.59 | 7.26 | 7.30 | 7.19 | 480,800 |
| 03 ene 2024 | 7.54 | 7.64 | 7.46 | 7.54 | 7.43 | 478,300 |
| 02 ene 2024 | 7.61 | 7.69 | 7.48 | 7.50 | 7.39 | 464,000 |
| 29 dic 2023 | 7.63 | 7.63 | 7.57 | 7.59 | 7.48 | 432,100 |
| 28 dic 2023 | 7.65 | 7.68 | 7.60 | 7.62 | 7.51 | 405,600 |
| 27 dic 2023 | 7.72 | 7.77 | 7.66 | 7.68 | 7.57 | 555,600 |
| 26 dic 2023 | 7.68 | 7.73 | 7.63 | 7.73 | 7.62 | 487,600 |
| 22 dic 2023 | 7.68 | 7.74 | 7.60 | 7.62 | 7.51 | 459,100 |
| 21 dic 2023 | 7.61 | 7.65 | 7.53 | 7.59 | 7.48 | 722,300 |
| 20 dic 2023 | 7.66 | 7.82 | 7.59 | 7.61 | 7.50 | 707,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.