Select Water Solutions, Inc.WTTRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.82 | $12.14 | $11.73 | $11.91 | 719,614 |
| 1/30/2026 | $11.87 | $12.18 | $11.82 | $12.09 | 966,613 |
| 1/29/2026 | $11.75 | $12.26 | $11.69 | $12.06 | 1.01M |
| 1/28/2026 | $11.86 | $11.86 | $11.33 | $11.48 | 855,712 |
| 1/27/2026 | $11.80 | $11.97 | $11.74 | $11.74 | 593,300 |
| 1/26/2026 | $12.15 | $12.24 | $11.74 | $11.74 | 585,728 |
| 1/23/2026 | $12.39 | $12.68 | $11.97 | $12.00 | 905,774 |
| 1/22/2026 | $12.39 | $12.45 | $12.01 | $12.25 | 1.08M |
| 1/21/2026 | $11.95 | $12.38 | $11.93 | $12.33 | 757,977 |
| 1/20/2026 | $11.77 | $11.94 | $11.69 | $11.71 | 531,100 |
| 1/16/2026 | $11.93 | $12.02 | $11.75 | $11.82 | 802,729 |
| 1/15/2026 | $11.58 | $12.02 | $11.29 | $11.90 | 508,050 |
| 1/14/2026 | $11.75 | $12.00 | $11.56 | $11.65 | 652,811 |
| 1/13/2026 | $11.43 | $11.99 | $11.43 | $11.64 | 815,706 |
| 1/12/2026 | $11.18 | $11.40 | $11.01 | $11.28 | 680,602 |
| 1/9/2026 | $11.29 | $11.34 | $11.01 | $11.14 | 437,500 |
| 1/8/2026 | $10.84 | $11.30 | $10.76 | $11.24 | 724,949 |
| 1/7/2026 | $11.34 | $11.34 | $10.75 | $10.77 | 527,300 |
| 1/6/2026 | $11.46 | $11.50 | $11.13 | $11.23 | 726,803 |
| 1/5/2026 | $11.61 | $11.72 | $11.22 | $11.60 | 948,400 |
| 1/2/2026 | $10.59 | $11.19 | $10.42 | $11.09 | 832,791 |
| 12/31/2025 | $10.69 | $10.72 | $10.43 | $10.52 | 463,600 |
| 12/30/2025 | $10.68 | $10.77 | $10.60 | $10.64 | 453,516 |
| 12/29/2025 | $10.73 | $10.80 | $10.62 | $10.66 | 482,800 |
| 12/26/2025 | $10.72 | $10.72 | $10.56 | $10.68 | 315,000 |
| 12/24/2025 | $10.67 | $10.75 | $10.56 | $10.69 | 243,807 |
| 12/23/2025 | $10.75 | $10.81 | $10.56 | $10.67 | 497,605 |
| 12/22/2025 | $10.63 | $10.96 | $10.63 | $10.72 | 591,500 |
| 12/19/2025 | $10.50 | $10.80 | $10.47 | $10.50 | 1.72M |
| 12/18/2025 | $10.56 | $10.78 | $10.46 | $10.49 | 865,434 |
| 12/17/2025 | $10.58 | $10.74 | $10.34 | $10.57 | 1.19M |
| 12/16/2025 | $10.55 | $10.63 | $10.02 | $10.49 | 1.19M |
| 12/15/2025 | $10.87 | $10.92 | $10.58 | $10.79 | 759,100 |
| 12/12/2025 | $11.29 | $11.36 | $10.78 | $10.85 | 843,562 |
| 12/11/2025 | $11.55 | $11.55 | $11.21 | $11.37 | 797,309 |
| 12/10/2025 | $11.09 | $11.82 | $11.04 | $11.64 | 1.11M |
| 12/9/2025 | $10.88 | $11.26 | $10.88 | $11.12 | 712,632 |
| 12/8/2025 | $11.24 | $11.38 | $11.05 | $11.06 | 601,138 |
| 12/5/2025 | $11.18 | $11.35 | $11.09 | $11.20 | 793,800 |
| 12/4/2025 | $11.11 | $11.28 | $11.00 | $11.23 | 793,762 |
| 12/3/2025 | $10.44 | $11.18 | $10.31 | $11.17 | 848,641 |
| 12/2/2025 | $10.31 | $10.44 | $10.18 | $10.33 | 502,445 |
| 12/1/2025 | $10.06 | $10.39 | $10.03 | $10.29 | 506,839 |
| 11/28/2025 | $9.96 | $10.19 | $9.86 | $10.10 | 468,816 |
| 11/26/2025 | $10.07 | $10.14 | $9.96 | $9.98 | 590,131 |
| 11/25/2025 | $9.89 | $10.07 | $9.76 | $10.01 | 782,506 |
| 11/24/2025 | $9.68 | $10.11 | $9.61 | $9.98 | 706,896 |
| 11/21/2025 | $9.37 | $9.78 | $9.29 | $9.72 | 786,500 |
| 11/20/2025 | $9.95 | $10.19 | $9.35 | $9.40 | 851,900 |
| 11/19/2025 | $9.63 | $9.81 | $9.47 | $9.69 | 606,470 |
| 11/18/2025 | $9.62 | $9.90 | $9.54 | $9.78 | 697,363 |
| 11/17/2025 | $9.96 | $10.19 | $9.65 | $9.74 | 668,835 |
| 11/14/2025 | $9.93 | $10.18 | $9.78 | $9.98 | 922,223 |
| 11/13/2025 | $10.43 | $10.78 | $10.07 | $10.10 | 1.07M |
| 11/12/2025 | $10.94 | $11.14 | $10.71 | $10.82 | 696,726 |
| 11/11/2025 | $11.00 | $11.28 | $11.00 | $11.11 | 711,134 |
| 11/10/2025 | $11.22 | $11.22 | $10.89 | $11.00 | 995,705 |
| 11/7/2025 | $11.17 | $11.24 | $10.87 | $10.96 | 785,000 |
| 11/6/2025 | $11.73 | $11.74 | $11.19 | $11.33 | 744,500 |
| 11/5/2025 | $11.37 | $11.75 | $11.15 | $11.48 | 962,506 |
| 11/4/2025 | $11.51 | $11.82 | $11.41 | $11.68 | 1.27M |