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 (%)
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%)
Sep 01, 2022 7.650 8.100 7.500 7.764 14,909 -0.52(-6.30%)
Aug 31, 2022 8.400 8.549 7.500 8.286 37,745 -0.13(-1.52%)
Aug 30, 2022 8.550 8.700 8.101 8.414 16,587 -0.07(-0.81%)
Aug 29, 2022 8.100 8.700 7.950 8.482 26,663 +0.14(+1.73%)
Aug 26, 2022 8.400 8.700 8.250 8.338 35,480 +0.00(+0.02%)
Aug 25, 2022 7.800 8.700 7.800 8.337 71,453 +0.42(+5.27%)
Aug 24, 2022 7.800 7.947 7.667 7.920 18,862 +0.12(+1.54%)
Aug 23, 2022 7.635 7.946 7.365 7.800 29,088 +0.16(+2.12%)
Aug 22, 2022 7.350 7.800 7.200 7.638 25,038 +0.14(+1.88%)
Aug 19, 2022 7.650 7.935 7.365 7.497 22,658 -0.45(-5.68%)
Aug 18, 2022 7.500 8.025 7.383 7.949 42,548 +0.15(+1.90%)
Aug 17, 2022 7.500 7.800 7.353 7.800 38,125 +0.04(+0.48%)
Aug 16, 2022 7.950 7.950 7.350 7.763 46,579 -0.04(-0.46%)
Aug 15, 2022 7.350 7.800 7.282 7.798 40,756 +0.29(+3.88%)
Aug 12, 2022 7.050 7.619 7.005 7.508 57,594 +0.43(+6.13%)
Aug 11, 2022 7.021 7.200 6.900 7.074 28,026 -0.01(-0.08%)
Aug 10, 2022 6.900 7.230 6.450 7.080 84,616 +0.03(+0.43%)
Aug 09, 2022 7.200 7.260 6.900 7.050 13,481 -0.20(-2.69%)
Aug 08, 2022 7.200 7.335 6.900 7.245 44,177 +0.32(+4.64%)
Aug 05, 2022 7.200 7.200 6.900 6.924 19,918 -0.28(-3.83%)
Aug 04, 2022 6.900 7.050 6.900 7.200 27,730 +0.24(+3.49%)
Aug 03, 2022 7.500 7.500 6.750 6.957 84,594 -0.51(-6.87%)
Aug 02, 2022 7.200 7.498 7.200 7.470 28,635 +0.12(+1.63%)
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.