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 (%)
Nov 30, 2022 4.050 4.144 2.506 2.618 126,799 -1.45(-35.63%)
Nov 29, 2022 4.050 4.197 3.986 4.066 40,848 +0.02(+0.41%)
Nov 28, 2022 4.133 4.200 4.035 4.050 73,780 -0.12(-2.84%)
Nov 25, 2022 3.900 4.200 3.898 4.168 34,885 +0.32(+8.22%)
Nov 23, 2022 3.633 3.852 3.603 3.852 37,609 +0.24(+6.51%)
Nov 22, 2022 3.600 3.717 3.600 3.616 19,738 -0.04(-0.99%)
Nov 21, 2022 3.831 3.831 3.615 3.652 25,875 -0.01(-0.16%)
Nov 18, 2022 3.825 3.885 3.602 3.659 43,068 -0.11(-3.02%)
Nov 17, 2022 3.813 3.900 3.752 3.772 29,145 +0.00(+0.00%)
Nov 16, 2022 3.825 3.897 3.752 3.772 49,540 +0.01(+0.16%)
Nov 15, 2022 4.200 4.200 3.750 3.767 84,923 -0.35(-8.49%)
Nov 14, 2022 4.200 4.274 4.050 4.116 56,721 +0.06(+1.55%)
Nov 11, 2022 3.975 4.123 3.975 4.053 55,256 +0.31(+8.34%)
Nov 10, 2022 4.500 4.500 3.735 3.741 171,388 -0.52(-12.18%)
Nov 09, 2022 4.350 4.500 4.200 4.260 44,573 -0.10(-2.27%)
Nov 08, 2022 4.407 4.498 4.282 4.359 29,443 -0.07(-1.56%)
Nov 07, 2022 4.498 4.500 4.277 4.428 15,068 +0.04(+0.92%)
Nov 04, 2022 4.500 4.650 4.200 4.388 62,837 -0.24(-5.22%)
Nov 03, 2022 4.500 4.710 4.500 4.629 58,835 +0.09(+1.95%)
Nov 02, 2022 4.500 4.591 4.290 4.540 23,880 +0.01(+0.33%)
Nov 01, 2022 4.500 4.638 4.470 4.526 28,926 +0.02(+0.50%)
Oct 31, 2022 4.561 4.650 4.502 4.503 23,163 -0.07(-1.61%)
Oct 28, 2022 4.545 4.683 4.500 4.577 28,884 +0.02(+0.36%)
Oct 27, 2022 4.800 4.800 4.509 4.560 30,076 -0.02(-0.33%)
Oct 26, 2022 4.650 5.040 4.575 4.575 58,567 -0.17(-3.51%)
Oct 25, 2022 4.224 4.800 4.200 4.742 56,576 +0.53(+12.45%)
Oct 24, 2022 4.350 4.425 4.200 4.216 27,106 +0.00(+0.07%)
Oct 21, 2022 4.800 4.875 4.200 4.213 53,506 -0.21(-4.65%)
Oct 20, 2022 4.650 4.767 4.395 4.419 25,605 -0.02(-0.47%)
Oct 19, 2022 4.652 4.950 4.440 4.440 27,290 -0.41(-8.47%)
Oct 18, 2022 4.788 4.875 4.556 4.851 39,437 +0.20(+4.32%)
Oct 17, 2022 4.500 4.725 4.540 4.650 26,758 +0.08(+1.77%)
Oct 14, 2022 4.575 4.791 4.500 4.569 12,213 -0.03(-0.72%)
Oct 13, 2022 4.500 4.678 4.050 4.602 60,561 -0.18(-3.67%)
Oct 12, 2022 5.100 5.100 4.542 4.777 34,582 -0.19(-3.78%)
Oct 11, 2022 5.025 5.098 4.953 4.965 22,046 -0.13(-2.62%)
Oct 10, 2022 5.250 5.189 5.040 5.098 18,589 -0.09(-1.73%)
Oct 07, 2022 5.141 5.355 5.141 5.189 25,814 -0.18(-3.38%)
Oct 06, 2022 5.100 5.370 5.100 5.370 23,423 +0.14(+2.70%)
Oct 05, 2022 5.175 5.325 5.100 5.229 37,840 -0.05(-0.91%)
Oct 04, 2022 5.250 5.565 5.176 5.277 67,258 +0.03(+0.54%)
Oct 03, 2022 5.252 5.400 5.100 5.248 34,973 +0.19(+3.83%)
Sep 30, 2022 5.400 5.550 5.025 5.055 53,856 -0.40(-7.39%)
Sep 29, 2022 5.519 5.625 5.176 5.458 47,632 -0.06(-1.09%)
Sep 28, 2022 5.761 5.850 5.451 5.519 52,713 -0.24(-4.22%)
Sep 27, 2022 5.430 5.940 5.430 5.761 44,584 +0.36(+6.61%)
Sep 26, 2022 5.550 5.609 5.100 5.404 41,361 -0.11(-2.01%)
Sep 23, 2022 5.850 5.874 5.400 5.516 42,321 -0.42(-7.12%)
Sep 22, 2022 6.150 6.300 5.888 5.939 29,760 -0.29(-4.60%)
Sep 21, 2022 6.000 6.269 5.965 6.225 26,551 +0.22(+3.75%)
Sep 20, 2022 6.150 6.450 6.000 6.000 31,533 -0.15(-2.44%)
Sep 19, 2022 6.450 6.505 6.150 6.150 38,080 -0.36(-5.46%)
Sep 16, 2022 6.900 7.050 6.375 6.505 80,134 -0.40(-5.76%)
Sep 15, 2022 7.533 7.752 6.903 6.903 56,384 -0.54(-7.26%)
Sep 14, 2022 7.800 8.022 7.443 7.443 42,019 -0.55(-6.89%)
Sep 13, 2022 7.800 8.278 7.815 7.994 19,303 -0.33(-3.91%)
Sep 12, 2022 8.400 8.700 8.250 8.319 28,947 +0.02(+0.25%)
Sep 09, 2022 8.250 8.550 8.250 8.298 27,437 -0.09(-1.11%)
Sep 08, 2022 8.550 8.550 8.188 8.391 21,829 -0.16(-1.86%)
Sep 07, 2022 7.950 8.697 7.650 8.550 70,320 +0.69(+8.80%)
Sep 06, 2022 7.800 7.875 7.652 7.859 13,283 -0.01(-0.15%)
Sep 02, 2022 7.800 7.949 7.502 7.870 15,657 +0.11(+1.37%)
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.