Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
16.52
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.60 | 16.71 | 16.40 | 16.52 | 16.52 | - | 1,380,298 |
| Apr 27, 2026 | 16.83 | 17.04 | 16.41 | 16.52 | 16.52 | -1.31% | 1,641,012 |
| Apr 24, 2026 | 16.72 | 16.94 | 16.46 | 16.74 | 16.74 | -0.18% | 5,102,911 |
| Apr 23, 2026 | 16.50 | 16.93 | 16.50 | 16.77 | 16.77 | 2.26% | 2,516,926 |
| Apr 22, 2026 | 15.69 | 16.41 | 15.65 | 16.40 | 16.40 | 6.15% | 3,778,021 |
| Apr 21, 2026 | 15.18 | 15.61 | 15.16 | 15.45 | 15.45 | 2.73% | 1,712,003 |
| Apr 20, 2026 | 15.04 | 15.45 | 14.87 | 15.04 | 15.04 | 1.14% | 1,971,119 |
| Apr 17, 2026 | 15.05 | 15.50 | 14.59 | 14.87 | 14.87 | -3.63% | 4,317,678 |
| Apr 16, 2026 | 14.99 | 15.48 | 14.99 | 15.43 | 15.43 | 2.94% | 1,351,668 |
| Apr 15, 2026 | 14.76 | 15.12 | 14.76 | 14.99 | 14.99 | 1.22% | 1,217,684 |
| Apr 14, 2026 | 14.49 | 14.82 | 14.22 | 14.81 | 14.81 | 2.21% | 1,893,787 |
| Apr 13, 2026 | 15.20 | 15.33 | 14.34 | 14.49 | 14.49 | -4.42% | 1,987,725 |
| Apr 10, 2026 | 14.97 | 15.25 | 14.97 | 15.16 | 15.16 | 0.26% | 853,662 |
| Apr 9, 2026 | 15.36 | 15.71 | 15.10 | 15.12 | 15.12 | -1.56% | 929,719 |
| Apr 8, 2026 | 14.70 | 15.50 | 14.52 | 15.36 | 15.36 | 1.12% | 1,390,021 |
| Apr 7, 2026 | 15.13 | 15.41 | 15.00 | 15.19 | 15.19 | 0.33% | 1,292,710 |
| Apr 6, 2026 | 15.22 | 15.22 | 14.84 | 15.14 | 15.14 | -0.26% | 723,853 |
| Apr 2, 2026 | 15.20 | 16.00 | 15.07 | 15.18 | 15.18 | 0.66% | 1,519,547 |
| Apr 1, 2026 | 15.15 | 15.56 | 14.82 | 15.08 | 15.08 | -1.44% | 2,546,689 |
| Mar 31, 2026 | 15.35 | 16.00 | 15.03 | 15.30 | 15.30 | 0.53% | 2,640,679 |
| Mar 30, 2026 | 15.93 | 15.94 | 15.01 | 15.22 | 15.22 | -2.50% | 2,255,535 |
| Mar 27, 2026 | 15.55 | 15.73 | 15.49 | 15.61 | 15.61 | 0.13% | 1,304,871 |
| Mar 26, 2026 | 15.15 | 15.66 | 15.13 | 15.59 | 15.59 | 2.90% | 1,662,600 |
| Mar 25, 2026 | 14.78 | 15.19 | 14.62 | 15.15 | 15.15 | 1.81% | 1,145,714 |
| Mar 24, 2026 | 14.47 | 15.17 | 14.44 | 14.88 | 14.88 | 3.12% | 1,621,434 |
| Mar 23, 2026 | 14.42 | 14.67 | 14.30 | 14.43 | 14.43 | 0.14% | 1,234,531 |
| Mar 20, 2026 | 14.72 | 14.72 | 14.16 | 14.41 | 14.41 | -1.50% | 1,822,310 |
| Mar 19, 2026 | 14.37 | 14.97 | 14.22 | 14.63 | 14.63 | 0.90% | 1,193,012 |
| Mar 18, 2026 | 14.70 | 14.94 | 14.43 | 14.50 | 14.50 | -0.68% | 1,274,845 |
| Mar 17, 2026 | 14.25 | 14.81 | 14.17 | 14.60 | 14.60 | 3.11% | 1,391,347 |
| Mar 16, 2026 | 14.20 | 14.31 | 13.90 | 14.16 | 14.16 | 1.07% | 1,232,154 |
| Mar 13, 2026 | 13.91 | 14.19 | 13.64 | 14.01 | 14.01 | 1.01% | 1,538,413 |
| Mar 12, 2026 | 13.99 | 14.23 | 13.82 | 13.87 | 13.87 | -1.56% | 1,948,574 |
| Mar 11, 2026 | 13.69 | 14.13 | 13.50 | 14.09 | 14.09 | 1.59% | 1,412,829 |
| Mar 10, 2026 | 13.85 | 14.21 | 13.73 | 13.87 | 13.87 | -0.36% | 1,168,029 |
| 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 |