Alkaline Water Company (NQ: WTER )

0.3580 -0.0307 (-7.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.040 1.090 722,296 +0.06(+5.83%)
Jan 28, 2022 1.000 1.040 1.000 1.030 655,657 +0.02(+1.98%)
Jan 27, 2022 1.050 1.050 1.000 1.010 1,314,664 -0.01(-0.98%)
Jan 26, 2022 1.070 1.100 1.020 1.020 978,573 -0.06(-5.56%)
Jan 25, 2022 1.060 1.080 1.030 1.080 625,347 +0.01(+0.93%)
Jan 24, 2022 1.050 1.080 1.000 1.070 2,093,903 +0.00(+0.00%)
Jan 21, 2022 1.130 1.145 1.040 1.070 1,967,054 -0.04(-3.60%)
Jan 20, 2022 1.130 1.140 1.110 1.110 732,222 -0.02(-1.77%)
Jan 19, 2022 1.150 1.150 1.100 1.130 1,074,192 -0.01(-0.88%)
Jan 18, 2022 1.140 1.180 1.110 1.140 1,460,329 +0.01(+0.88%)
Jan 14, 2022 1.130 0 +0.00(+0.00%)
Jan 13, 2022 1.170 1.190 1.120 1.130 1,248,082 -0.05(-4.24%)
Jan 12, 2022 1.200 1.216 1.170 1.180 597,218 -0.02(-1.67%)
Jan 11, 2022 1.150 1.200 1.130 1.200 1,082,323 +0.05(+4.35%)
Jan 10, 2022 1.160 1.166 1.100 1.150 1,413,143 -0.01(-0.86%)
Jan 07, 2022 1.140 1.160 1.110 1.160 1,107,309 +0.02(+1.75%)
Jan 06, 2022 1.160 1.170 1.100 1.140 1,555,411 +0.00(+0.00%)
Jan 05, 2022 1.170 1.235 1.110 1.140 2,049,622 -0.06(-5.00%)
Jan 04, 2022 1.240 1.250 1.160 1.200 1,181,529 -0.03(-2.44%)
Jan 03, 2022 1.180 1.230 1.160 1.230 1,102,312 +0.05(+4.24%)
Dec 31, 2021 1.210 1.230 1.160 1.180 1,703,029 -0.04(-3.28%)
Dec 30, 2021 1.240 1.290 1.205 1.220 1,498,650 +0.00(+0.00%)
Dec 29, 2021 1.210 1.220 1.160 1.220 1,389,377 -0.01(-0.81%)
Dec 28, 2021 1.270 1.280 1.210 1.230 1,306,032 -0.03(-2.38%)
Dec 27, 2021 1.300 1.320 1.250 1.260 980,025 -0.03(-2.33%)
Dec 23, 2021 1.270 1.300 1.260 1.290 665,777 +0.01(+0.78%)
Dec 22, 2021 1.280 1.320 1.250 1.280 894,657 +0.00(+0.00%)
Dec 21, 2021 1.320 1.360 1.250 1.280 1,601,954 -0.06(-4.48%)
Dec 20, 2021 1.370 1.390 1.300 1.340 1,532,187 -0.04(-2.90%)
Dec 17, 2021 1.270 1.380 1.240 1.380 1,612,739 +0.10(+7.81%)
Dec 16, 2021 1.370 1.370 1.230 1.280 1,134,752 -0.06(-4.48%)
Dec 15, 2021 1.320 1.340 1.180 1.340 2,037,809 +0.08(+6.35%)
Dec 14, 2021 1.260 1.300 1.240 1.260 844,144 -0.01(-0.79%)
Dec 13, 2021 1.350 1.370 1.250 1.270 1,801,920 -0.11(-7.97%)
Dec 10, 2021 1.380 1.430 1.360 1.380 1,204,251 +0.00(+0.00%)
Dec 09, 2021 1.390 1.485 1.330 1.380 2,105,807 +0.00(+0.00%)
Dec 08, 2021 1.380 1.400 1.320 1.380 1,404,994 +0.02(+1.47%)
Dec 07, 2021 1.300 1.390 1.280 1.360 2,497,512 +0.11(+8.80%)
Dec 06, 2021 1.220 1.260 1.170 1.250 1,563,011 +0.07(+5.93%)
Dec 03, 2021 1.200 1.220 1.130 1.180 1,422,888 -0.03(-2.48%)
Dec 02, 2021 1.220 1.220 1.170 1.210 1,360,981 +0.00(+0.00%)
Dec 01, 2021 1.270 1.380 1.200 1.210 1,892,235 -0.04(-3.20%)
Nov 30, 2021 1.220 1.270 1.190 1.250 1,036,902 +0.02(+1.63%)
Nov 29, 2021 1.300 1.320 1.210 1.230 1,608,072 -0.07(-5.38%)
Nov 26, 2021 1.320 1.330 1.247 1.300 803,863 -0.03(-2.26%)
Nov 24, 2021 1.220 1.380 1.200 1.330 4,110,709 +0.12(+9.92%)
Nov 23, 2021 1.210 1.270 1.200 1.210 1,182,110 -0.01(-0.82%)
Nov 22, 2021 1.300 1.310 1.180 1.220 2,500,925 -0.08(-6.15%)
Nov 19, 2021 1.340 1.350 1.270 1.300 1,351,249 -0.03(-2.26%)
Nov 18, 2021 1.400 1.340 1.320 1.330 1,276,536 -0.06(-4.32%)
Nov 17, 2021 1.400 1.510 1.380 1.390 1,373,429 +0.00(+0.00%)
Nov 16, 2021 1.450 1.450 1.370 1.390 1,957,004 -0.06(-4.14%)
Nov 15, 2021 1.520 1.520 1.440 1.450 1,429,154 -0.10(-6.45%)
Nov 12, 2021 1.520 1.545 1.430 1.550 2,653,467 +0.04(+2.65%)
Nov 11, 2021 1.620 1.630 1.500 1.510 5,307,315 -0.02(-1.31%)
Nov 10, 2021 1.590 1.640 1.530 3,508,083 -0.08(-4.97%)
Nov 09, 2021 1.670 1.680 1.600 1.610 1,712,488 -0.07(-4.17%)
Nov 08, 2021 1.670 1.700 1.630 1.680 1,170,225 +0.02(+1.20%)
Nov 05, 2021 1.670 1.680 1.600 1.660 1,522,495 -0.02(-1.19%)
Nov 04, 2021 1.680 1.710 1.670 1.680 1,297,412 +0.00(+0.00%)
Nov 03, 2021 1.720 1.720 1.660 1.680 1,075,137 -0.05(-2.89%)
Nov 02, 2021 1.810 1.809 1.650 1.730 1,802,932 -0.01(-0.57%)
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.