Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
13.92
+0.09 (0.65%)
At close: Mar 9, 2026, 4:00 PM EDT
14.29
+0.37 (2.66%)
After-hours: Mar 9, 2026, 7:43 PM EDT
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.72 | 14.06 | 13.48 | 13.92 | 13.92 | 0.65% | 938,122 |
| Mar 6, 2026 | 13.94 | 14.02 | 13.50 | 13.83 | 13.83 | -1.43% | 958,989 |
| Mar 5, 2026 | 13.90 | 14.24 | 13.72 | 14.03 | 14.03 | 0.57% | 1,769,496 |
| Mar 4, 2026 | 13.44 | 14.04 | 13.35 | 13.95 | 13.95 | 3.64% | 2,166,241 |
| Mar 3, 2026 | 13.31 | 13.59 | 12.91 | 13.46 | 13.46 | -1.39% | 1,772,486 |
| Mar 2, 2026 | 13.97 | 13.97 | 13.31 | 13.65 | 13.65 | -0.15% | 1,842,641 |
| Feb 27, 2026 | 13.85 | 14.00 | 13.46 | 13.67 | 13.67 | -1.30% | 2,346,471 |
| Feb 26, 2026 | 13.94 | 14.19 | 13.70 | 13.85 | 13.85 | 0.58% | 1,710,881 |
| Feb 25, 2026 | 13.75 | 13.87 | 13.39 | 13.77 | 13.77 | 0.88% | 1,665,978 |
| Feb 24, 2026 | 12.86 | 13.68 | 12.74 | 13.65 | 13.65 | 6.72% | 2,996,213 |
| Feb 23, 2026 | 12.84 | 12.99 | 12.63 | 12.79 | 12.79 | 0.47% | 3,294,249 |
| Feb 20, 2026 | 12.89 | 13.19 | 12.51 | 12.73 | 12.73 | -10.48% | 9,496,271 |
| Feb 19, 2026 | 14.84 | 15.45 | 13.94 | 14.22 | 14.22 | -1.32% | 1,799,884 |
| Feb 18, 2026 | 14.60 | 15.43 | 14.15 | 14.41 | 14.41 | 8.67% | 3,273,223 |
| Feb 17, 2026 | 12.90 | 13.39 | 12.70 | 13.26 | 13.26 | 3.43% | 1,799,613 |
| Feb 13, 2026 | 12.37 | 12.89 | 12.32 | 12.82 | 12.82 | 3.81% | 788,240 |
| Feb 12, 2026 | 13.07 | 13.07 | 12.18 | 12.35 | 12.35 | -4.93% | 1,043,320 |
| Feb 11, 2026 | 12.91 | 13.15 | 12.59 | 12.99 | 12.99 | 2.12% | 667,092 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.52 | 12.72 | 12.72 | -1.85% | 505,499 |
| Feb 9, 2026 | 12.99 | 13.11 | 12.75 | 12.96 | 12.96 | 0.54% | 749,296 |
| Feb 6, 2026 | 12.29 | 13.05 | 12.12 | 12.89 | 12.89 | 6.62% | 1,127,249 |
| Feb 5, 2026 | 11.95 | 12.15 | 11.69 | 12.09 | 12.02 | -0.41% | 919,734 |
| Feb 4, 2026 | 12.27 | 12.53 | 11.83 | 12.14 | 12.07 | -0.65% | 838,606 |
| Feb 3, 2026 | 12.00 | 12.26 | 11.70 | 12.22 | 12.15 | 2.60% | 856,855 |
| Feb 2, 2026 | 11.82 | 12.14 | 11.73 | 11.91 | 11.84 | -1.49% | 720,005 |
| Jan 30, 2026 | 11.87 | 12.18 | 11.82 | 12.09 | 12.02 | 0.25% | 966,613 |
| Jan 29, 2026 | 11.75 | 12.26 | 11.69 | 12.06 | 11.99 | 5.05% | 1,013,968 |
| Jan 28, 2026 | 11.86 | 11.86 | 11.33 | 11.48 | 11.41 | -2.21% | 855,712 |
| Jan 27, 2026 | 11.80 | 11.97 | 11.74 | 11.74 | 11.67 | - | 593,299 |
| Jan 26, 2026 | 12.15 | 12.24 | 11.74 | 11.74 | 11.67 | -2.17% | 585,728 |
| Jan 23, 2026 | 12.39 | 12.68 | 11.97 | 12.00 | 11.93 | -2.04% | 905,774 |
| Jan 22, 2026 | 12.39 | 12.45 | 12.01 | 12.25 | 12.18 | -0.65% | 1,076,571 |
| Jan 21, 2026 | 11.95 | 12.38 | 11.93 | 12.33 | 12.26 | 5.29% | 757,977 |
| Jan 20, 2026 | 11.77 | 11.94 | 11.69 | 11.71 | 11.64 | -0.93% | 531,084 |
| Jan 16, 2026 | 11.93 | 12.02 | 11.75 | 11.82 | 11.75 | -0.67% | 802,729 |
| Jan 15, 2026 | 11.58 | 12.02 | 11.29 | 11.90 | 11.83 | 2.15% | 508,050 |
| Jan 14, 2026 | 11.75 | 12.00 | 11.56 | 11.65 | 11.58 | 0.09% | 652,811 |
| Jan 13, 2026 | 11.43 | 11.99 | 11.43 | 11.64 | 11.57 | 3.19% | 815,706 |
| Jan 12, 2026 | 11.18 | 11.40 | 11.01 | 11.28 | 11.21 | 1.26% | 680,602 |
| Jan 9, 2026 | 11.29 | 11.34 | 11.01 | 11.14 | 11.08 | -0.89% | 437,484 |
| Jan 8, 2026 | 10.84 | 11.30 | 10.76 | 11.24 | 11.17 | 4.36% | 724,949 |
| Jan 7, 2026 | 11.34 | 11.34 | 10.75 | 10.77 | 10.71 | -4.10% | 527,251 |
| Jan 6, 2026 | 11.46 | 11.50 | 11.13 | 11.23 | 11.16 | -3.19% | 726,803 |
| Jan 5, 2026 | 11.61 | 11.72 | 11.22 | 11.60 | 11.53 | 4.60% | 948,393 |
| Jan 2, 2026 | 10.59 | 11.19 | 10.42 | 11.09 | 11.03 | 5.42% | 832,791 |
| Dec 31, 2025 | 10.69 | 10.72 | 10.43 | 10.52 | 10.46 | -1.13% | 463,562 |
| Dec 30, 2025 | 10.68 | 10.77 | 10.60 | 10.64 | 10.58 | -0.19% | 453,516 |
| Dec 29, 2025 | 10.73 | 10.80 | 10.62 | 10.66 | 10.60 | -0.19% | 482,760 |
| Dec 26, 2025 | 10.72 | 10.72 | 10.56 | 10.68 | 10.62 | -0.09% | 314,993 |
| Dec 24, 2025 | 10.67 | 10.75 | 10.56 | 10.69 | 10.63 | 0.19% | 243,807 |
| Dec 23, 2025 | 10.75 | 10.81 | 10.56 | 10.67 | 10.61 | -0.47% | 497,605 |
| Dec 22, 2025 | 10.63 | 10.96 | 10.63 | 10.72 | 10.66 | 2.10% | 591,474 |
| Dec 19, 2025 | 10.50 | 10.80 | 10.47 | 10.50 | 10.44 | 0.10% | 1,715,535 |
| Dec 18, 2025 | 10.56 | 10.78 | 10.46 | 10.49 | 10.43 | -0.76% | 865,434 |
| Dec 17, 2025 | 10.58 | 10.74 | 10.34 | 10.57 | 10.51 | 0.76% | 1,187,651 |
| Dec 16, 2025 | 10.55 | 10.63 | 10.02 | 10.49 | 10.43 | -2.78% | 1,191,416 |
| Dec 15, 2025 | 10.87 | 10.92 | 10.58 | 10.79 | 10.73 | -0.55% | 759,054 |
| Dec 12, 2025 | 11.29 | 11.36 | 10.78 | 10.85 | 10.79 | -4.57% | 843,562 |
| Dec 11, 2025 | 11.55 | 11.55 | 11.21 | 11.37 | 11.30 | -2.32% | 797,309 |
| Dec 10, 2025 | 11.09 | 11.82 | 11.04 | 11.64 | 11.57 | 4.68% | 1,109,950 |
| Dec 9, 2025 | 10.88 | 11.26 | 10.88 | 11.12 | 11.06 | 0.54% | 712,632 |
| Dec 8, 2025 | 11.24 | 11.38 | 11.05 | 11.06 | 11.00 | -1.25% | 601,138 |
| Dec 5, 2025 | 11.18 | 11.35 | 11.09 | 11.20 | 11.14 | -0.27% | 793,800 |
| Dec 4, 2025 | 11.11 | 11.28 | 11.00 | 11.23 | 11.16 | 0.54% | 793,762 |
| Dec 3, 2025 | 10.44 | 11.18 | 10.31 | 11.17 | 11.11 | 8.13% | 848,641 |
| Dec 2, 2025 | 10.31 | 10.44 | 10.18 | 10.33 | 10.27 | 0.39% | 502,445 |
| Dec 1, 2025 | 10.06 | 10.39 | 10.03 | 10.29 | 10.23 | 1.88% | 506,839 |
| Nov 28, 2025 | 9.96 | 10.19 | 9.86 | 10.10 | 10.04 | 1.20% | 468,816 |
| Nov 26, 2025 | 10.07 | 10.14 | 9.96 | 9.98 | 9.92 | -0.30% | 590,131 |
| Nov 25, 2025 | 9.89 | 10.07 | 9.76 | 10.01 | 9.95 | 0.30% | 782,506 |
| Nov 24, 2025 | 9.68 | 10.11 | 9.61 | 9.98 | 9.92 | 2.67% | 706,896 |
| Nov 21, 2025 | 9.37 | 9.78 | 9.29 | 9.72 | 9.66 | 3.40% | 786,467 |
| Nov 20, 2025 | 9.95 | 10.19 | 9.35 | 9.40 | 9.35 | -2.99% | 851,872 |
| Nov 19, 2025 | 9.63 | 9.81 | 9.47 | 9.69 | 9.63 | -0.92% | 606,470 |
| Nov 18, 2025 | 9.62 | 9.91 | 9.54 | 9.78 | 9.72 | 0.41% | 697,363 |
| Nov 17, 2025 | 9.96 | 10.19 | 9.65 | 9.74 | 9.68 | -2.40% | 668,835 |
| Nov 14, 2025 | 9.93 | 10.18 | 9.78 | 9.98 | 9.92 | -1.19% | 922,223 |
| Nov 13, 2025 | 10.43 | 10.78 | 10.07 | 10.10 | 10.04 | -6.65% | 1,066,436 |
| Nov 12, 2025 | 10.94 | 11.14 | 10.71 | 10.82 | 10.76 | -2.61% | 696,726 |
| Nov 11, 2025 | 11.00 | 11.28 | 11.00 | 11.11 | 11.05 | 1.00% | 711,134 |
| Nov 10, 2025 | 11.22 | 11.22 | 10.89 | 11.00 | 10.94 | 0.36% | 995,705 |
| Nov 7, 2025 | 11.17 | 11.24 | 10.87 | 10.96 | 10.90 | -3.27% | 784,951 |
| Nov 6, 2025 | 11.73 | 11.74 | 11.19 | 11.33 | 11.19 | -1.31% | 744,472 |
| Nov 5, 2025 | 11.37 | 11.75 | 11.15 | 11.48 | 11.34 | -1.71% | 962,506 |
| Nov 4, 2025 | 11.51 | 11.82 | 11.41 | 11.68 | 11.54 | -1.77% | 1,274,292 |
| Nov 3, 2025 | 11.58 | 11.92 | 11.39 | 11.89 | 11.75 | 2.85% | 1,272,023 |
| Oct 31, 2025 | 11.63 | 11.69 | 11.40 | 11.56 | 11.42 | -0.43% | 594,929 |
| Oct 30, 2025 | 11.70 | 11.95 | 11.59 | 11.61 | 11.47 | -2.03% | 694,661 |
| Oct 29, 2025 | 11.42 | 12.01 | 11.42 | 11.85 | 11.71 | 3.95% | 1,144,295 |
| Oct 28, 2025 | 11.51 | 11.60 | 11.38 | 11.40 | 11.26 | -1.04% | 772,178 |
| Oct 27, 2025 | 11.93 | 11.98 | 11.50 | 11.52 | 11.38 | -2.46% | 870,666 |
| Oct 24, 2025 | 11.72 | 12.05 | 11.65 | 11.81 | 11.67 | 1.03% | 980,277 |
| Oct 23, 2025 | 11.68 | 11.84 | 11.46 | 11.69 | 11.55 | 2.10% | 936,436 |
| Oct 22, 2025 | 11.42 | 11.56 | 11.20 | 11.45 | 11.31 | 1.60% | 824,986 |
| Oct 21, 2025 | 11.40 | 11.51 | 11.14 | 11.27 | 11.14 | -0.70% | 877,663 |
| Oct 20, 2025 | 10.97 | 11.36 | 10.91 | 11.35 | 11.21 | 4.70% | 1,309,682 |
| Oct 17, 2025 | 10.75 | 11.16 | 10.62 | 10.84 | 10.71 | 0.28% | 1,740,184 |
| Oct 16, 2025 | 11.72 | 11.84 | 10.75 | 10.81 | 10.68 | -6.08% | 1,956,893 |
| Oct 15, 2025 | 10.30 | 11.57 | 10.16 | 11.51 | 11.37 | 13.96% | 3,832,510 |
| Oct 14, 2025 | 9.93 | 10.23 | 9.89 | 10.10 | 9.98 | - | 745,274 |