Skip to main content
The Alkaline Water Company Inc. (WTER)
OTCMKTS · Delayed Price · Currency is USD
0.0900
0.00 (0.00%)
At close: Mar 6, 2026

WTER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.090.100.080.090.09-36,231
Mar 5, 20260.110.110.090.090.09-17.43%114,364
Mar 4, 20260.100.120.090.110.11-3.54%158,554
Mar 3, 20260.110.120.100.110.11-13.08%181,569
Mar 2, 20260.130.130.110.130.13-12.16%135,105
Feb 27, 20260.110.220.100.150.1540.95%166,074
Feb 26, 20260.120.200.110.110.11-12.35%443,647
Feb 25, 20260.110.120.090.120.127.93%143,276
Feb 24, 20260.130.130.030.110.11-10.48%54,044
Feb 23, 20260.120.130.090.120.12-2.36%179,440
Feb 20, 20260.130.130.110.130.13-102,864
Feb 19, 20260.130.150.120.130.135.83%168,557
Feb 18, 20260.130.130.110.120.1214.29%150,851
Feb 17, 20260.130.130.110.110.11-19.11%82,556
Feb 13, 20260.120.130.110.130.133.84%14,382
Feb 12, 20260.140.140.090.130.130.08%174,746
Feb 11, 20260.130.140.100.120.12-3.92%54,678
Feb 10, 20260.120.130.100.130.138.33%17,073
Feb 9, 20260.110.140.090.120.12-7.69%52,785
Feb 6, 20260.140.140.100.130.13-0.76%16,454
Feb 5, 20260.100.140.100.130.130.77%24,603
Feb 4, 20260.130.140.090.130.13-7,225
Feb 3, 20260.120.140.080.130.1318.18%40,292
Feb 2, 20260.150.160.060.110.11-26.67%416,898
Jan 30, 20260.170.170.130.150.158.07%74,049
Jan 29, 20260.170.170.140.140.14-18.35%85,983
Jan 28, 20260.170.170.140.170.17-31,766
Jan 27, 20260.150.180.140.170.1721.43%145,492
Jan 26, 20260.160.160.130.140.147.69%17,981
Jan 23, 20260.170.190.120.130.13-18.75%365,462
Jan 22, 20260.180.190.130.160.16-11.01%255,773
Jan 21, 20260.150.190.130.180.1816.00%136,824
Jan 20, 20260.160.160.110.160.16-3.13%201,280
Jan 16, 20260.160.160.130.160.1642.86%55,726
Jan 15, 20260.020.450.020.110.11-25.33%148,511
Jan 14, 20260.150.150.120.150.15-90,402
Jan 13, 20260.150.150.130.150.15-61,321
Jan 12, 20260.130.150.110.150.1516.28%11,159
Jan 9, 20260.130.130.110.130.13-0.77%71,635
Jan 8, 20260.120.130.100.130.138.51%162,520
Jan 7, 20260.120.120.110.120.12-0.17%10,867
Jan 6, 20260.110.130.110.120.129.09%87,611
Jan 5, 20260.120.130.100.110.11-7.95%36,641
Jan 2, 20260.120.120.110.120.1219.50%127,961
Dec 31, 20250.120.120.080.100.1011.11%235,474
Dec 30, 20250.100.120.090.090.09-10.00%43,017
Dec 29, 20250.100.120.090.100.10-22.48%67,009
Dec 26, 20250.100.130.080.130.1330.57%24,931
Dec 24, 20250.020.100.020.100.10-0.20%7,845
Dec 23, 20250.130.130.060.100.10-23.14%287,688
Dec 22, 20250.100.130.100.130.1328.80%146,103
Dec 19, 20250.100.130.090.100.1011.11%271,371
Dec 18, 20250.090.120.060.090.09-10.00%48,154
Dec 17, 20250.030.300.020.100.10400.00%286,019
Dec 16, 20250.020.020.020.020.02-83.33%75,467
Dec 15, 20250.100.120.060.120.12-80,487
Dec 12, 20250.100.130.080.120.1214.29%120,746
Dec 11, 20250.080.110.080.110.115.00%161,129
Dec 10, 20250.100.110.080.100.10-1.96%64,367
Dec 9, 20250.050.100.050.100.102.00%19,757
Dec 8, 20250.080.100.080.100.10-50,181
Dec 5, 20250.100.100.090.100.10-17,324
Dec 4, 20250.100.100.100.100.10-42,585
Dec 3, 20250.100.100.100.100.10-0.99%58,473
Dec 2, 20250.100.100.100.100.101.00%13,366
Dec 1, 20250.100.110.090.100.105.26%64,430
Nov 28, 20250.110.110.090.100.10-12.84%192,162
Nov 26, 20250.120.120.100.110.11-4.39%257,451
Nov 25, 20250.100.130.100.110.113.64%201,259
Nov 24, 20250.110.130.100.110.11-95,001
Nov 21, 20250.120.120.110.110.11-1.79%169,739
Nov 20, 20250.120.120.110.110.11-3.45%49,661
Nov 19, 20250.120.120.110.120.123.57%24,726
Nov 18, 20250.110.120.110.110.110.90%51,958
Nov 17, 20250.110.130.110.110.11-7.50%58,325
Nov 14, 20250.120.130.110.120.122.56%69,259
Nov 13, 20250.110.120.110.120.12-0.85%14,257
Nov 12, 20250.120.130.110.120.12-1.67%138,905
Nov 11, 20250.110.130.110.120.12-13,721
Nov 10, 20250.140.160.120.120.12-11.11%300,771
Nov 7, 20250.110.140.110.140.144.65%134,362
Nov 6, 20250.120.130.120.130.133.20%85,409
Nov 5, 20250.120.140.110.130.134.17%164,914
Nov 4, 20250.120.140.110.120.12-48,256
Nov 3, 20250.120.140.120.120.12-11.11%26,939
Oct 31, 20250.130.140.120.140.144.65%202,915
Oct 30, 20250.120.140.110.130.137.50%208,702
Oct 29, 20250.130.130.110.120.12-4.00%231,592
Oct 28, 20250.130.130.120.130.13-0.79%77,538
Oct 27, 20250.130.140.130.130.13-10.00%120,361
Oct 24, 20250.130.140.130.140.14-90,312
Oct 23, 20250.130.150.130.140.14-6.67%301,206
Oct 22, 20250.150.150.120.150.15-352,755
Oct 21, 20250.130.150.120.150.1525.00%440,950
Oct 20, 20250.130.140.120.120.12-7.69%367,301
Oct 17, 20250.130.130.120.130.13-37,503
Oct 16, 20250.150.150.130.130.13-13.33%118,755
Oct 15, 20250.140.150.130.150.1511.94%95,857
Oct 14, 20250.150.150.130.130.13-4.29%155,297
Oct 13, 20250.170.170.130.140.14-144,065