Select Water Solutions, Inc. (WTTR)
NYSE: WTTR · Real-Time Price · USD
19.66
+0.48 (2.50%)
At close: Jun 26, 2026, 4:00 PM EDT
19.96
+0.30 (1.53%)
After-hours: Jun 26, 2026, 7:41 PM EDT
Select Water Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 19.00 | 19.72 | 18.96 | 19.66 | 19.66 | 2.50% | 8,173,632 |
| Jun 25, 2026 | 18.44 | 19.21 | 18.44 | 19.18 | 19.18 | 4.30% | 1,592,403 |
| Jun 24, 2026 | 18.33 | 18.42 | 17.97 | 18.39 | 18.39 | -0.86% | 1,510,134 |
| Jun 23, 2026 | 18.13 | 18.62 | 18.03 | 18.55 | 18.55 | 0.38% | 1,526,949 |
| Jun 22, 2026 | 18.07 | 18.54 | 17.71 | 18.48 | 18.48 | 4.41% | 1,525,310 |
| Jun 18, 2026 | 17.94 | 18.13 | 17.32 | 17.70 | 17.70 | -1.88% | 3,377,454 |
| Jun 17, 2026 | 18.25 | 18.33 | 17.84 | 18.04 | 18.04 | -0.88% | 1,057,870 |
| Jun 16, 2026 | 18.30 | 18.47 | 18.10 | 18.20 | 18.20 | -1.41% | 1,099,032 |
| Jun 15, 2026 | 18.63 | 18.75 | 18.25 | 18.46 | 18.46 | -2.38% | 1,356,493 |
| Jun 12, 2026 | 18.39 | 19.16 | 18.30 | 18.91 | 18.91 | 2.38% | 1,374,895 |
| Jun 11, 2026 | 18.83 | 18.92 | 18.37 | 18.47 | 18.47 | 0.38% | 978,287 |
| Jun 10, 2026 | 18.50 | 18.96 | 18.38 | 18.40 | 18.40 | 0.44% | 1,346,379 |
| Jun 9, 2026 | 18.62 | 18.71 | 17.95 | 18.32 | 18.32 | -0.97% | 1,158,576 |
| Jun 8, 2026 | 18.49 | 18.84 | 18.45 | 18.50 | 18.50 | 2.72% | 1,572,584 |
| Jun 5, 2026 | 19.05 | 19.14 | 17.91 | 18.01 | 18.01 | -6.25% | 1,438,843 |
| Jun 4, 2026 | 18.66 | 19.39 | 18.61 | 19.21 | 19.21 | 1.21% | 1,068,993 |
| Jun 3, 2026 | 18.99 | 19.12 | 18.79 | 18.98 | 18.98 | 0.64% | 1,282,279 |
| Jun 2, 2026 | 18.51 | 19.02 | 18.45 | 18.86 | 18.86 | 2.61% | 1,386,259 |
| Jun 1, 2026 | 18.14 | 18.44 | 17.86 | 18.38 | 18.38 | 2.51% | 1,430,638 |
| May 29, 2026 | 18.19 | 18.36 | 17.82 | 17.93 | 17.93 | -1.16% | 1,720,397 |
| May 28, 2026 | 18.78 | 18.88 | 18.08 | 18.14 | 18.14 | -2.79% | 1,149,407 |
| May 27, 2026 | 19.04 | 19.04 | 18.39 | 18.66 | 18.66 | -3.57% | 1,758,636 |
| May 26, 2026 | 19.24 | 19.69 | 19.08 | 19.35 | 19.35 | 0.36% | 2,195,710 |
| May 22, 2026 | 19.50 | 19.56 | 19.00 | 19.28 | 19.28 | -1.83% | 1,641,985 |
| May 21, 2026 | 20.10 | 20.17 | 19.19 | 19.64 | 19.64 | -1.31% | 2,062,334 |
| May 20, 2026 | 20.12 | 20.48 | 19.90 | 19.90 | 19.90 | -0.70% | 2,433,779 |
| May 19, 2026 | 19.47 | 20.18 | 19.28 | 20.04 | 20.04 | 2.45% | 1,873,620 |
| May 18, 2026 | 19.29 | 19.76 | 19.10 | 19.56 | 19.56 | 3.16% | 1,909,520 |
| May 15, 2026 | 18.46 | 19.04 | 18.13 | 18.96 | 18.96 | 1.94% | 2,524,152 |
| May 14, 2026 | 18.36 | 18.81 | 18.34 | 18.60 | 18.60 | 1.42% | 1,518,873 |
| May 13, 2026 | 18.05 | 18.46 | 17.74 | 18.34 | 18.34 | 1.61% | 2,457,039 |
| May 12, 2026 | 17.78 | 18.11 | 17.49 | 18.05 | 18.05 | 2.44% | 1,617,847 |
| May 11, 2026 | 16.90 | 17.65 | 16.71 | 17.62 | 17.62 | 4.88% | 1,680,712 |
| May 8, 2026 | 16.88 | 16.96 | 16.39 | 16.80 | 16.80 | -0.12% | 1,912,778 |
| May 7, 2026 | 17.59 | 17.82 | 16.58 | 16.82 | 16.82 | -3.61% | 2,447,006 |
| May 6, 2026 | 17.58 | 18.50 | 16.99 | 17.45 | 17.45 | 1.16% | 3,514,198 |
| May 5, 2026 | 16.60 | 17.36 | 16.59 | 17.25 | 17.25 | 3.85% | 1,488,635 |
| May 4, 2026 | 16.45 | 16.71 | 16.26 | 16.61 | 16.61 | 1.16% | 1,329,367 |
| May 1, 2026 | 16.57 | 16.71 | 16.41 | 16.42 | 16.42 | -1.85% | 1,285,087 |
| Apr 30, 2026 | 16.74 | 16.99 | 16.44 | 16.73 | 16.73 | -1.18% | 1,719,690 |
| Apr 29, 2026 | 16.68 | 17.02 | 16.56 | 17.00 | 16.93 | 2.91% | 1,566,659 |
| Apr 28, 2026 | 16.60 | 16.71 | 16.40 | 16.52 | 16.45 | - | 1,395,901 |
| Apr 27, 2026 | 16.83 | 17.04 | 16.41 | 16.52 | 16.45 | -1.31% | 1,685,983 |
| Apr 24, 2026 | 16.72 | 16.94 | 16.46 | 16.74 | 16.67 | -0.18% | 5,304,790 |
| Apr 23, 2026 | 16.50 | 16.93 | 16.50 | 16.77 | 16.70 | 2.26% | 2,559,637 |
| Apr 22, 2026 | 15.69 | 16.41 | 15.65 | 16.40 | 16.33 | 6.15% | 3,847,392 |
| Apr 21, 2026 | 15.18 | 15.61 | 15.16 | 15.45 | 15.39 | 2.73% | 1,736,146 |
| Apr 20, 2026 | 15.04 | 15.45 | 14.87 | 15.04 | 14.98 | 1.14% | 2,173,508 |
| Apr 17, 2026 | 15.05 | 15.50 | 14.59 | 14.87 | 14.81 | -3.63% | 4,318,884 |
| Apr 16, 2026 | 14.99 | 15.48 | 14.99 | 15.43 | 15.37 | 2.94% | 1,351,857 |
| Apr 15, 2026 | 14.76 | 15.12 | 14.76 | 14.99 | 14.93 | 1.22% | 1,222,311 |
| Apr 14, 2026 | 14.49 | 14.82 | 14.22 | 14.81 | 14.75 | 2.21% | 1,895,865 |
| Apr 13, 2026 | 15.20 | 15.33 | 14.34 | 14.49 | 14.43 | -4.42% | 1,998,747 |
| Apr 10, 2026 | 14.97 | 15.25 | 14.97 | 15.16 | 15.10 | 0.26% | 866,527 |
| Apr 9, 2026 | 15.36 | 15.71 | 15.10 | 15.12 | 15.06 | -1.56% | 930,069 |
| Apr 8, 2026 | 14.70 | 15.50 | 14.52 | 15.36 | 15.30 | 1.12% | 1,536,281 |
| Apr 7, 2026 | 15.13 | 15.41 | 15.00 | 15.19 | 15.13 | 0.33% | 1,293,914 |
| Apr 6, 2026 | 15.22 | 15.22 | 14.84 | 15.14 | 15.08 | -0.26% | 724,022 |
| Apr 2, 2026 | 15.20 | 16.00 | 15.07 | 15.18 | 15.12 | 0.66% | 1,756,947 |
| Apr 1, 2026 | 15.15 | 15.56 | 14.82 | 15.08 | 15.02 | -1.44% | 2,711,326 |
| Mar 31, 2026 | 15.35 | 16.00 | 15.03 | 15.30 | 15.24 | 0.53% | 2,712,811 |
| Mar 30, 2026 | 15.93 | 15.94 | 15.01 | 15.22 | 15.16 | -2.50% | 2,289,583 |
| Mar 27, 2026 | 15.55 | 15.73 | 15.49 | 15.61 | 15.55 | 0.13% | 1,312,946 |
| Mar 26, 2026 | 15.15 | 15.66 | 15.13 | 15.59 | 15.53 | 2.90% | 1,704,302 |
| Mar 25, 2026 | 14.78 | 15.19 | 14.62 | 15.15 | 15.09 | 1.81% | 1,282,977 |
| Mar 24, 2026 | 14.47 | 15.17 | 14.44 | 14.88 | 14.82 | 3.12% | 1,677,684 |
| Mar 23, 2026 | 14.42 | 14.67 | 14.30 | 14.43 | 14.37 | 0.14% | 1,304,711 |
| Mar 20, 2026 | 14.72 | 14.72 | 14.16 | 14.41 | 14.35 | -1.50% | 1,926,504 |
| Mar 19, 2026 | 14.37 | 14.97 | 14.22 | 14.63 | 14.57 | 0.90% | 1,224,116 |
| Mar 18, 2026 | 14.70 | 14.94 | 14.43 | 14.50 | 14.44 | -0.68% | 1,307,064 |
| Mar 17, 2026 | 14.25 | 14.81 | 14.17 | 14.60 | 14.54 | 3.11% | 1,391,398 |
| Mar 16, 2026 | 14.20 | 14.31 | 13.90 | 14.16 | 14.10 | 1.07% | 1,430,738 |
| Mar 13, 2026 | 13.91 | 14.19 | 13.64 | 14.01 | 13.95 | 1.01% | 1,539,012 |
| Mar 12, 2026 | 13.99 | 14.23 | 13.82 | 13.87 | 13.81 | -1.56% | 1,948,585 |
| Mar 11, 2026 | 13.69 | 14.13 | 13.50 | 14.09 | 14.03 | 1.59% | 1,413,459 |
| Mar 10, 2026 | 13.85 | 14.21 | 13.73 | 13.87 | 13.81 | -0.36% | 1,170,625 |
| Mar 9, 2026 | 13.72 | 14.06 | 13.48 | 13.92 | 13.86 | 0.65% | 938,243 |
| Mar 6, 2026 | 13.94 | 14.02 | 13.50 | 13.83 | 13.77 | -1.43% | 961,643 |
| Mar 5, 2026 | 13.90 | 14.24 | 13.72 | 14.03 | 13.97 | 0.57% | 1,810,901 |
| Mar 4, 2026 | 13.44 | 14.04 | 13.35 | 13.95 | 13.89 | 3.64% | 2,223,611 |
| Mar 3, 2026 | 13.31 | 13.59 | 12.91 | 13.46 | 13.40 | -1.39% | 1,866,538 |
| Mar 2, 2026 | 13.97 | 13.97 | 13.31 | 13.65 | 13.59 | -0.15% | 1,890,084 |
| Feb 27, 2026 | 13.85 | 14.00 | 13.46 | 13.67 | 13.61 | -1.30% | 2,374,500 |
| Feb 26, 2026 | 13.94 | 14.19 | 13.70 | 13.85 | 13.79 | 0.58% | 1,721,635 |
| Feb 25, 2026 | 13.75 | 13.87 | 13.39 | 13.77 | 13.71 | 0.88% | 1,762,096 |
| Feb 24, 2026 | 12.86 | 13.68 | 12.74 | 13.65 | 13.59 | 6.72% | 3,096,571 |
| Feb 23, 2026 | 12.84 | 12.99 | 12.63 | 12.79 | 12.74 | 0.47% | 3,328,172 |
| Feb 20, 2026 | 12.89 | 13.19 | 12.51 | 12.73 | 12.68 | -10.48% | 9,750,311 |
| Feb 19, 2026 | 14.84 | 15.45 | 13.94 | 14.22 | 14.16 | -1.32% | 1,837,901 |
| Feb 18, 2026 | 14.60 | 15.43 | 14.15 | 14.41 | 14.35 | 8.67% | 3,318,483 |
| Feb 17, 2026 | 12.90 | 13.39 | 12.70 | 13.26 | 13.21 | 3.43% | 1,860,026 |
| Feb 13, 2026 | 12.37 | 12.89 | 12.32 | 12.82 | 12.77 | 3.81% | 838,758 |
| Feb 12, 2026 | 13.07 | 13.07 | 12.18 | 12.35 | 12.30 | -4.93% | 1,043,420 |
| Feb 11, 2026 | 12.91 | 13.15 | 12.59 | 12.99 | 12.94 | 2.12% | 667,099 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.52 | 12.72 | 12.67 | -1.85% | 508,935 |
| Feb 9, 2026 | 12.99 | 13.11 | 12.75 | 12.96 | 12.91 | 0.54% | 765,422 |
| Feb 6, 2026 | 12.29 | 13.05 | 12.12 | 12.89 | 12.84 | 7.24% | 1,128,412 |
| Feb 5, 2026 | 11.95 | 12.15 | 11.69 | 12.09 | 11.97 | -0.41% | 919,860 |
| Feb 4, 2026 | 12.27 | 12.53 | 11.83 | 12.14 | 12.02 | -0.65% | 838,606 |
| Feb 3, 2026 | 12.00 | 12.26 | 11.70 | 12.22 | 12.10 | 2.60% | 856,855 |