Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (NQ: WTER )

0.2600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 17.40 17.70 16.50 16.80 29,026 -0.30(-1.75%)
May 28, 2020 16.65 18.30 16.50 17.10 42,812 +0.45(+2.70%)
May 27, 2020 17.55 18.00 15.90 16.65 62,546 +0.15(+0.91%)
May 26, 2020 16.20 16.95 15.45 16.50 30,665 +0.00(+0.00%)
May 22, 2020 16.65 16.65 15.30 16.50 21,273 +0.15(+0.92%)
May 21, 2020 16.65 17.40 16.20 16.35 47,058 -0.15(-0.91%)
May 20, 2020 15.45 16.95 15.30 16.50 47,045 +1.35(+8.91%)
May 19, 2020 14.85 15.90 14.55 15.15 79,079 +0.75(+5.21%)
May 18, 2020 14.55 15.00 14.25 14.40 37,201 +0.68(+4.98%)
May 15, 2020 13.20 13.80 13.20 13.72 11,033 +0.18(+1.31%)
May 14, 2020 13.57 14.10 13.05 13.54 23,551 -0.29(-2.11%)
May 13, 2020 15.00 15.00 13.50 13.83 19,084 -0.27(-1.89%)
May 12, 2020 13.80 14.55 13.65 14.10 23,379 +0.45(+3.30%)
May 11, 2020 14.55 14.70 13.35 13.65 19,784 -0.78(-5.39%)
May 08, 2020 13.50 14.85 13.50 14.43 25,626 +0.70(+5.11%)
May 07, 2020 13.74 14.03 13.51 13.72 18,351 +0.07(+0.55%)
May 06, 2020 13.95 13.95 13.35 13.65 17,283 -0.01(-0.05%)
May 05, 2020 14.10 14.25 13.65 13.66 16,386 -0.14(-1.03%)
May 04, 2020 13.50 14.25 13.50 13.80 28,764 -0.53(-3.69%)
May 01, 2020 15.60 15.60 14.33 14.33 31,286 -0.67(-4.48%)
Apr 30, 2020 15.90 15.90 15.00 15.00 50,064 +0.00(+0.00%)
Apr 29, 2020 15.00 15.45 14.40 15.00 20,421 +0.30(+2.04%)
Apr 28, 2020 16.50 16.65 13.35 14.70 73,167 -0.45(-2.97%)
Apr 27, 2020 15.30 16.05 13.50 15.15 145,081 -1.05(-6.48%)
Apr 24, 2020 16.50 16.50 15.90 16.20 20,713 +0.00(+0.00%)
Apr 23, 2020 16.65 17.55 16.05 16.20 62,113 -0.60(-3.57%)
Apr 22, 2020 15.60 18.75 15.30 16.80 279,258 +1.20(+7.69%)
Apr 21, 2020 16.65 16.80 15.00 15.60 54,139 -1.20(-7.14%)
Apr 20, 2020 13.95 20.10 13.50 16.80 303,910 +3.56(+26.85%)
Apr 17, 2020 12.60 13.24 11.40 13.24 21,420 +0.94(+7.67%)
Apr 16, 2020 13.20 13.35 12.00 12.30 16,891 -1.05(-7.87%)
Apr 15, 2020 13.50 13.50 11.40 13.35 31,935 +0.31(+2.42%)
Apr 14, 2020 11.65 14.22 11.65 13.04 49,694 +1.79(+15.87%)
Apr 13, 2020 11.40 11.70 10.20 11.25 22,177 +1.05(+10.29%)
Apr 09, 2020 9.300 10.35 8.850 10.20 37,193 +1.35(+15.25%)
Apr 08, 2020 9.000 9.000 8.400 8.850 13,808 +0.24(+2.79%)
Apr 07, 2020 8.250 8.700 8.205 8.610 14,958 +0.36(+4.36%)
Apr 06, 2020 8.700 8.850 7.950 8.250 16,466 -0.09(-1.13%)
Apr 03, 2020 7.800 8.400 7.800 8.345 9,546 +0.34(+4.23%)
Apr 02, 2020 8.250 9.000 7.680 8.005 22,210 -0.47(-5.54%)
Apr 01, 2020 8.550 9.000 8.100 8.475 13,308 -0.53(-5.83%)
Mar 31, 2020 9.450 9.655 9.000 9.000 10,482 -0.30(-3.23%)
Mar 30, 2020 9.600 10.20 9.000 9.300 23,353 -0.15(-1.60%)
Mar 27, 2020 7.950 9.600 7.950 9.451 25,733 +0.15(+1.63%)
Mar 26, 2020 7.950 9.450 7.800 9.300 35,593 +1.20(+14.81%)
Mar 25, 2020 8.250 10.20 7.950 8.100 53,430 +0.00(+0.00%)
Mar 24, 2020 7.350 8.250 7.184 8.100 26,083 +1.26(+18.40%)
Mar 23, 2020 8.152 8.250 6.617 6.841 32,877 -0.66(-8.76%)
Mar 20, 2020 8.100 8.250 7.200 7.498 49,506 +0.45(+6.36%)
Mar 19, 2020 6.450 7.199 6.000 7.050 41,422 +0.60(+9.30%)
Mar 18, 2020 7.901 7.931 6.150 6.450 49,052 -1.14(-15.05%)
Mar 17, 2020 8.550 8.550 6.902 7.593 37,642 +0.09(+1.24%)
Mar 16, 2020 9.000 9.300 6.600 7.500 105,755 -1.95(-20.63%)
Mar 13, 2020 11.86 11.86 8.550 9.450 34,160 -0.75(-7.35%)
Mar 12, 2020 10.35 10.50 9.750 10.20 28,026 -0.90(-8.11%)
Mar 11, 2020 11.40 12.15 10.50 11.10 16,834 -0.44(-3.78%)
Mar 10, 2020 10.80 12.56 10.80 11.54 18,672 +0.87(+8.16%)
Mar 09, 2020 12.60 12.72 10.50 10.67 32,611 -2.08(-16.34%)
Mar 06, 2020 13.05 13.20 12.75 12.75 13,926 -0.31(-2.39%)
Mar 05, 2020 13.95 14.10 13.05 13.06 13,720 -1.04(-7.36%)
Mar 04, 2020 14.10 14.10 13.65 14.10 10,275 +0.61(+4.55%)
Mar 03, 2020 14.25 14.25 13.20 13.49 10,255 -0.26(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.