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 (%)
Jan 31, 2019 51.30 51.90 50.70 51.00 16,131 -0.75(-1.45%)
Jan 30, 2019 53.70 53.85 51.00 51.75 24,795 -2.25(-4.17%)
Jan 29, 2019 55.20 55.20 52.35 54.00 20,960 -0.75(-1.37%)
Jan 28, 2019 54.00 54.75 52.35 54.75 26,040 +0.75(+1.39%)
Jan 25, 2019 55.50 55.50 52.05 54.00 22,173 -0.60(-1.10%)
Jan 24, 2019 54.15 54.60 50.40 54.60 25,500 +0.90(+1.68%)
Jan 23, 2019 57.15 57.60 51.75 53.70 68,666 -2.40(-4.28%)
Jan 22, 2019 54.90 56.25 51.15 56.10 55,826 +1.20(+2.19%)
Jan 18, 2019 56.70 57.00 52.65 54.90 53,713 -0.75(-1.35%)
Jan 17, 2019 52.50 57.75 51.15 55.65 71,979 +5.40(+10.75%)
Jan 16, 2019 53.40 53.70 48.00 50.25 49,641 -4.50(-8.22%)
Jan 15, 2019 62.25 64.50 49.50 54.75 149,088 -1.50(-2.67%)
Jan 14, 2019 55.20 57.00 51.00 56.25 157,590 +9.30(+19.81%)
Jan 11, 2019 39.75 47.40 38.70 46.95 56,700 +7.20(+18.11%)
Jan 10, 2019 40.35 40.35 37.80 39.75 10,522 +0.15(+0.38%)
Jan 09, 2019 42.00 42.00 37.20 39.60 21,283 -1.20(-2.94%)
Jan 08, 2019 42.75 42.75 37.80 40.80 22,094 -0.45(-1.09%)
Jan 07, 2019 43.50 43.94 39.75 41.25 14,936 -2.10(-4.84%)
Jan 04, 2019 40.50 45.45 36.75 43.35 25,366 +3.15(+7.84%)
Jan 03, 2019 44.70 44.70 39.75 40.20 23,002 -4.05(-9.15%)
Jan 02, 2019 45.45 47.40 42.00 44.25 12,954 -2.10(-4.53%)
Dec 31, 2018 50.70 50.70 45.00 46.35 8,433 -2.25(-4.63%)
Dec 28, 2018 48.90 52.35 48.00 48.60 12,006 +0.15(+0.31%)
Dec 27, 2018 48.00 55.95 45.45 48.45 14,418 +1.05(+2.22%)
Dec 26, 2018 46.35 52.50 44.10 47.40 12,240 +4.05(+9.34%)
Dec 24, 2018 45.00 46.50 41.85 43.35 5,780 -3.75(-7.96%)
Dec 21, 2018 55.65 55.65 43.20 47.10 25,000 -7.50(-13.74%)
Dec 20, 2018 59.55 59.55 48.75 54.60 15,646 -4.95(-8.31%)
Dec 19, 2018 63.45 64.65 58.65 59.55 11,940 -1.65(-2.70%)
Dec 18, 2018 67.50 69.61 60.00 61.20 11,952 -5.85(-8.72%)
Dec 17, 2018 68.85 71.04 63.96 67.05 8,980 -0.90(-1.32%)
Dec 14, 2018 61.50 68.78 58.65 67.95 12,113 +3.75(+5.84%)
Dec 13, 2018 77.10 77.25 63.15 64.20 24,609 -8.70(-11.93%)
Dec 12, 2018 76.80 77.25 70.20 72.90 17,142 -0.60(-0.82%)
Dec 11, 2018 82.50 83.44 72.00 73.50 27,579 -4.20(-5.41%)
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.