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 (%)
Jun 30, 2023 1.500 1.560 1.480 1.540 55,714 +0.05(+3.36%)
Jun 29, 2023 1.610 1.610 1.465 1.490 69,651 -0.04(-2.61%)
Jun 28, 2023 1.630 1.670 1.530 1.530 84,236 -0.09(-5.56%)
Jun 27, 2023 1.650 1.670 1.570 1.620 58,717 -0.03(-1.82%)
Jun 26, 2023 1.670 1.690 1.640 1.650 13,813 +0.01(+0.61%)
Jun 23, 2023 1.720 1.720 1.640 1.640 23,733 -0.04(-2.38%)
Jun 22, 2023 1.660 1.720 1.640 1.680 90,336 +0.01(+0.60%)
Jun 21, 2023 1.710 1.750 1.670 1.670 36,722 -0.07(-4.02%)
Jun 20, 2023 1.760 1.839 1.720 1.740 36,378 -0.06(-3.33%)
Jun 16, 2023 1.850 1.954 1.800 1.800 64,847 -0.06(-3.23%)
Jun 15, 2023 1.720 2.000 1.694 1.860 119,813 +0.17(+10.06%)
Jun 14, 2023 1.710 1.740 1.660 1.690 61,960 +0.00(+0.00%)
Jun 13, 2023 1.770 1.834 1.660 1.690 111,969 -0.07(-3.98%)
Jun 12, 2023 1.720 1.799 1.710 1.760 34,237 +0.04(+2.33%)
Jun 09, 2023 1.740 1.830 1.700 1.720 75,752 -0.04(-2.27%)
Jun 08, 2023 1.860 1.860 1.730 1.760 87,970 -0.11(-5.89%)
Jun 07, 2023 1.870 1.900 1.830 1.870 45,402 -0.02(-1.06%)
Jun 06, 2023 1.940 1.943 1.820 1.890 61,460 -0.04(-2.07%)
Jun 05, 2023 2.010 2.080 1.930 1.930 53,254 -0.08(-3.98%)
Jun 02, 2023 1.950 2.120 1.950 2.010 63,902 -0.01(-0.50%)
Jun 01, 2023 1.790 2.070 1.790 2.020 136,762 +0.24(+13.48%)
May 31, 2023 2.070 2.070 1.780 1.780 181,503 -0.29(-14.01%)
May 30, 2023 2.100 2.290 1.940 2.070 175,885 +0.01(+0.49%)
May 26, 2023 2.290 2.640 2.000 2.060 674,556 -0.06(-2.83%)
May 25, 2023 1.750 2.400 1.740 2.120 1,186,646 +0.40(+23.26%)
May 24, 2023 1.600 1.720 1.585 1.720 111,545 +0.16(+10.26%)
May 23, 2023 1.450 1.600 1.400 1.560 94,951 +0.14(+9.86%)
May 22, 2023 1.380 1.430 1.350 1.420 74,361 +0.07(+5.19%)
May 19, 2023 1.400 1.420 1.350 1.350 62,136 -0.01(-0.74%)
May 18, 2023 1.410 1.410 1.350 1.360 25,525 -0.06(-4.23%)
May 17, 2023 1.320 1.430 1.300 1.420 46,540 +0.07(+5.19%)
May 16, 2023 1.340 1.360 1.302 1.350 26,718 -0.01(-0.74%)
May 15, 2023 1.320 1.360 1.290 1.360 49,327 +0.04(+3.03%)
May 12, 2023 1.390 1.410 1.300 1.320 51,954 -0.05(-3.65%)
May 11, 2023 1.300 1.450 1.280 1.370 188,259 +0.12(+9.60%)
May 10, 2023 1.170 1.290 1.150 1.250 106,561 +0.08(+6.84%)
May 09, 2023 1.140 1.170 1.133 1.170 30,755 +0.01(+0.86%)
May 08, 2023 1.160 1.178 1.130 1.160 21,758 -0.02(-1.69%)
May 05, 2023 1.160 1.180 1.130 1.180 56,024 +0.05(+4.42%)
May 04, 2023 1.110 1.130 1.100 1.130 36,111 +0.00(+0.00%)
May 03, 2023 1.150 1.160 1.110 1.130 44,335 -0.03(-2.59%)
May 02, 2023 1.080 1.220 1.077 1.160 208,502 +0.06(+5.45%)
May 01, 2023 1.090 1.120 1.070 1.100 49,378 +0.01(+0.92%)
Apr 28, 2023 1.090 1.150 1.070 1.090 76,122 +0.00(+0.00%)
Apr 27, 2023 1.030 1.160 1.030 1.090 108,801 +0.04(+3.81%)
Apr 26, 2023 1.170 1.200 1.020 1.050 182,089 -0.15(-12.50%)
Apr 25, 2023 1.280 1.290 1.200 1.200 80,130 -0.08(-6.25%)
Apr 24, 2023 1.390 1.400 1.250 1.280 149,993 -0.08(-5.88%)
Apr 21, 2023 1.500 1.500 1.350 1.360 105,448 -0.09(-6.21%)
Apr 20, 2023 1.550 1.577 1.400 1.450 195,753 -0.13(-8.23%)
Apr 19, 2023 1.600 1.630 1.560 1.580 89,341 -0.02(-1.25%)
Apr 18, 2023 1.560 1.670 1.553 1.600 307,657 +0.03(+1.91%)
Apr 17, 2023 1.510 1.600 1.500 1.570 110,388 +0.07(+4.67%)
Apr 14, 2023 1.610 1.615 1.500 1.500 97,915 -0.13(-7.98%)
Apr 13, 2023 1.430 1.730 1.430 1.630 385,337 +0.16(+10.88%)
Apr 12, 2023 1.550 1.750 1.350 1.470 617,312 +0.01(+0.68%)
Apr 11, 2023 1.560 1.650 1.440 1.460 181,627 -0.10(-6.41%)
Apr 10, 2023 1.530 1.580 1.400 1.560 111,057 +0.03(+1.96%)
Apr 06, 2023 1.660 1.690 1.510 1.530 148,545 -0.19(-11.05%)
Apr 05, 2023 1.480 1.950 1.260 1.720 815,410 +0.04(+2.29%)
Apr 04, 2023 2.085 2.085 1.651 1.681 441,886 -0.67(-28.60%)
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.