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 31, 2022 6.446 6.600 6.150 6.600 48,654 +0.00(+0.00%)
May 27, 2022 6.332 7.050 6.332 6.600 50,995 +0.17(+2.56%)
May 26, 2022 5.850 6.542 5.658 6.435 86,272 +0.64(+11.02%)
May 25, 2022 5.100 5.796 4.952 5.796 76,047 +0.43(+7.93%)
May 24, 2022 5.700 5.895 5.250 5.370 72,828 -0.46(-7.90%)
May 23, 2022 5.974 5.991 5.355 5.830 117,547 +0.09(+1.49%)
May 20, 2022 6.300 6.442 5.730 5.745 109,452 -0.53(-8.44%)
May 19, 2022 6.450 6.598 6.165 6.274 85,227 -0.18(-2.74%)
May 18, 2022 7.050 7.125 6.450 6.452 51,917 -0.60(-8.49%)
May 17, 2022 6.732 7.136 6.732 7.050 30,860 +0.47(+7.13%)
May 16, 2022 6.750 6.941 6.453 6.580 63,063 +0.21(+3.22%)
May 13, 2022 6.600 6.675 6.300 6.375 76,986 +0.17(+2.76%)
May 12, 2022 6.300 6.417 6.002 6.204 79,855 -0.06(-0.93%)
May 11, 2022 7.200 7.350 6.046 6.263 131,933 -0.80(-11.38%)
May 10, 2022 7.050 7.500 6.825 7.066 89,022 +0.24(+3.54%)
May 09, 2022 7.500 7.628 6.750 6.825 171,101 -1.00(-12.82%)
May 06, 2022 8.550 8.625 7.725 7.829 94,268 -0.57(-6.74%)
May 05, 2022 8.475 8.768 8.250 8.394 358,552 -2.77(-24.83%)
May 04, 2022 11.10 11.24 10.50 11.17 79,926 -0.07(-0.61%)
May 03, 2022 11.25 11.55 10.88 11.23 45,402 -0.09(-0.79%)
May 02, 2022 11.40 11.70 11.25 11.32 21,089 -0.36(-3.09%)
Apr 29, 2022 11.85 12.00 11.44 11.69 18,603 -0.13(-1.08%)
Apr 28, 2022 12.15 12.15 11.56 11.81 29,227 -0.15(-1.22%)
Apr 27, 2022 11.94 12.15 11.71 11.96 33,715 -0.00(-0.01%)
Apr 26, 2022 12.15 12.45 11.70 11.96 24,213 -0.18(-1.49%)
Apr 25, 2022 11.85 12.30 11.71 12.14 27,309 +0.07(+0.57%)
Apr 22, 2022 12.13 12.29 11.96 12.07 23,484 -0.14(-1.18%)
Apr 21, 2022 12.30 12.90 12.14 12.22 17,720 -0.68(-5.27%)
Apr 20, 2022 12.75 12.91 12.15 12.90 37,358 +0.45(+3.59%)
Apr 19, 2022 12.00 12.60 12.00 12.45 18,580 +0.35(+2.93%)
Apr 18, 2022 12.60 12.60 12.00 12.10 34,344 -0.41(-3.31%)
Apr 14, 2022 12.90 12.90 12.30 12.51 28,372 -0.39(-3.02%)
Apr 13, 2022 12.60 13.05 12.41 12.90 27,129 +0.16(+1.26%)
Apr 12, 2022 12.75 13.19 12.46 12.74 29,859 +0.05(+0.43%)
Apr 11, 2022 12.60 12.90 12.30 12.69 23,176 -0.02(-0.15%)
Apr 08, 2022 12.60 12.75 12.15 12.71 29,158 +0.26(+2.05%)
Apr 07, 2022 12.90 13.05 12.15 12.45 42,552 -0.42(-3.29%)
Apr 06, 2022 12.75 13.20 12.45 12.87 35,270 -0.23(-1.72%)
Apr 05, 2022 13.50 14.85 12.75 13.10 154,700 -0.70(-5.09%)
Apr 04, 2022 13.50 13.80 13.20 13.80 26,295 +0.39(+2.91%)
Apr 01, 2022 13.96 14.25 13.20 13.41 28,654 -0.39(-2.83%)
Mar 31, 2022 13.72 13.95 13.50 13.80 25,904 +0.08(+0.58%)
Mar 30, 2022 14.40 14.55 13.65 13.72 35,008 -0.83(-5.72%)
Mar 29, 2022 14.40 14.61 14.30 14.55 21,424 -0.06(-0.38%)
Mar 28, 2022 15.15 15.30 14.27 14.61 37,083 -0.54(-3.57%)
Mar 25, 2022 14.55 15.30 14.40 15.15 77,451 +0.82(+5.75%)
Mar 24, 2022 14.10 14.70 13.65 14.33 35,702 +0.53(+3.82%)
Mar 23, 2022 13.20 14.10 13.05 13.80 22,736 +0.45(+3.37%)
Mar 22, 2022 13.35 13.79 13.23 13.35 29,366 +0.07(+0.56%)
Mar 21, 2022 14.33 14.33 13.07 13.28 33,126 -1.05(-7.34%)
Mar 18, 2022 13.05 14.34 13.05 14.33 52,945 +1.43(+11.06%)
Mar 17, 2022 11.93 13.10 11.74 12.90 30,839 +0.89(+7.43%)
Mar 16, 2022 11.85 12.30 11.70 12.01 39,058 +0.27(+2.33%)
Mar 15, 2022 12.00 12.00 11.47 11.73 30,291 -0.57(-4.60%)
Mar 14, 2022 11.25 12.30 11.25 12.30 40,503 +0.52(+4.41%)
Mar 11, 2022 11.85 12.15 11.62 11.78 33,348 -0.02(-0.20%)
Mar 10, 2022 11.70 12.00 11.55 11.80 20,181 -0.12(-0.99%)
Mar 09, 2022 11.40 12.30 11.40 11.92 50,770 +0.53(+4.62%)
Mar 08, 2022 11.85 12.00 11.29 11.40 50,265 -0.45(-3.79%)
Mar 07, 2022 11.40 11.98 11.25 11.85 32,013 +0.33(+2.83%)
Mar 04, 2022 12.49 12.49 11.41 11.52 40,387 -0.53(-4.38%)
Mar 03, 2022 13.04 13.20 12.00 12.05 36,401 -0.65(-5.10%)
Mar 02, 2022 13.50 13.50 12.49 12.70 29,332 -0.07(-0.55%)
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.