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 (%)
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%)
Aug 01, 2022 6.741 7.800 6.600 7.350 102,505 +0.93(+14.49%)
Jul 29, 2022 6.360 6.598 6.354 6.420 22,684 +0.07(+1.11%)
Jul 28, 2022 6.146 6.588 6.000 6.349 37,079 +0.20(+3.24%)
Jul 27, 2022 6.150 6.300 5.940 6.150 35,587 +0.05(+0.84%)
Jul 26, 2022 6.315 6.673 6.064 6.099 34,317 -0.32(-4.98%)
Jul 25, 2022 6.900 6.900 6.300 6.418 52,795 -0.37(-5.48%)
Jul 22, 2022 7.013 7.798 6.639 6.790 97,605 -0.22(-3.17%)
Jul 21, 2022 7.200 7.319 6.752 7.013 39,454 -0.03(-0.47%)
Jul 20, 2022 6.600 7.050 6.600 7.045 64,300 +0.40(+5.98%)
Jul 19, 2022 6.750 6.814 6.450 6.648 37,716 -0.10(-1.51%)
Jul 18, 2022 6.601 7.050 6.527 6.750 45,025 -0.30(-4.26%)
Jul 15, 2022 7.452 7.527 6.362 7.050 87,374 -0.39(-5.18%)
Jul 14, 2022 7.800 8.061 7.215 7.436 71,500 -0.36(-4.60%)
Jul 13, 2022 7.800 8.078 7.650 7.794 33,064 -0.16(-2.04%)
Jul 12, 2022 8.700 8.850 7.500 7.956 104,602 +0.16(+2.00%)
Jul 11, 2022 7.470 9.600 7.425 7.800 244,652 +0.75(+10.64%)
Jul 08, 2022 7.332 7.484 6.900 7.050 61,232 +0.04(+0.64%)
Jul 07, 2022 6.450 7.200 6.300 7.005 79,863 +0.93(+15.22%)
Jul 06, 2022 6.300 6.359 5.777 6.080 33,226 +0.36(+6.35%)
Jul 05, 2022 5.895 5.895 5.550 5.716 20,627 -0.01(-0.10%)
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.