U.S. markets close in 5 hours 42 minutes

U.S. Well Services, Inc. (USWS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.8000+0.0200 (+1.12%)
As of 10:17AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20211.79001.85001.79001.80001.8000633,253
Mar 01, 20211.87001.95001.75001.78001.78003,203,900
Feb 26, 20211.78001.90001.66001.77001.77002,955,800
Feb 25, 20212.10002.10001.80001.85001.85004,440,900
Feb 24, 20212.03002.32002.00002.11002.11009,305,500
Feb 23, 20211.85002.07001.50002.04002.040011,486,700
Feb 22, 20212.01002.48001.88002.08002.080010,470,300
Feb 19, 20212.71002.71002.20002.24002.240014,063,900
Feb 18, 20213.03003.37002.46002.70002.700046,431,500
Feb 17, 20211.91002.50001.70002.37002.370020,497,800
Feb 16, 20211.53002.29001.46002.08002.080016,869,700
Feb 12, 20211.51001.65001.43001.47001.47004,232,900
Feb 11, 20211.39001.63001.34001.57001.57006,484,000
Feb 10, 20211.46001.50001.21001.40001.40007,118,300
Feb 09, 20211.15001.79001.15001.44001.440017,927,900
Feb 08, 20211.05001.14001.02001.13001.130012,450,500
Feb 05, 20211.00001.02000.96001.02001.02003,992,900
Feb 04, 20210.95001.04000.94000.99000.99008,416,900
Feb 03, 20210.92000.95000.89000.93000.93003,655,300
Feb 02, 20210.92000.96000.88000.91000.91003,350,700
Feb 01, 20210.90000.97000.86000.92000.92007,400,100
Jan 29, 20210.97000.99000.90000.92000.92005,092,700
Jan 28, 20210.91001.06000.87001.01001.010015,833,700
Jan 27, 20210.87001.02000.78000.89000.890011,835,200
Jan 26, 20211.14001.20001.01001.02001.020016,021,100
Jan 25, 20210.90001.02000.78000.97000.970034,315,500
Jan 22, 20210.69000.86000.68000.85000.850019,806,300
Jan 21, 20210.65000.76000.65000.73000.730013,832,000
Jan 20, 20210.69000.69000.65000.68000.68002,868,900
Jan 19, 20210.69000.69000.66000.69000.69004,290,600
Jan 15, 20210.67000.74000.65000.70000.70007,174,300
Jan 14, 20210.70000.70000.62000.66000.66009,434,400
Jan 13, 20210.80000.80000.70000.74000.740013,252,200
Jan 12, 20210.95001.02000.69000.77000.770090,773,200
Jan 11, 20210.59000.60000.51000.52000.520043,943,400
Jan 08, 20210.48000.53000.47000.49000.49003,302,600
Jan 07, 20210.48000.48000.44000.46000.46002,018,200
Jan 06, 20210.43000.47000.43000.45000.45002,150,900
Jan 05, 20210.42000.49000.41000.45000.45005,287,900
Jan 04, 20210.41000.41000.38000.39000.39001,165,900
Dec 31, 20200.42000.42000.41000.41000.4100496,500
Dec 30, 20200.41000.43000.40000.41000.4100588,200
Dec 29, 20200.43000.43000.40000.41000.4100599,400
Dec 28, 20200.46000.46000.42000.43000.4300794,000
Dec 24, 20200.47000.49000.43000.44000.44001,003,700
Dec 23, 20200.43000.45000.42000.45000.4500531,100
Dec 22, 20200.46000.47000.41000.42000.42001,372,600
Dec 21, 20200.46000.47000.43000.46000.4600739,500
Dec 18, 20200.49000.50000.45000.47000.4700609,600
Dec 17, 20200.52000.52000.47000.49000.49001,222,900
Dec 16, 20200.52000.52000.50000.51000.51001,419,200
Dec 15, 20200.50000.53000.48000.51000.51001,787,900
Dec 14, 20200.48000.51000.46000.48000.48001,722,700
Dec 11, 20200.45000.47000.45000.46000.4600754,200
Dec 10, 20200.43000.45000.41000.45000.4500563,100
Dec 09, 20200.46000.46000.41000.44000.4400637,500
Dec 08, 20200.43000.47000.43000.44000.4400651,300
Dec 07, 20200.45000.45000.42000.44000.4400555,500
Dec 04, 20200.45000.45000.43000.45000.4500664,900
Dec 03, 20200.41000.46000.41000.44000.4400988,200
Dec 02, 20200.40000.44000.38000.41000.4100797,900
Dec 01, 20200.42000.42000.39000.40000.4000705,500
Nov 30, 20200.42000.42000.40000.40000.4000671,800
Nov 27, 20200.44000.46000.39000.41000.41001,469,500
Nov 25, 20200.45000.46000.40000.44000.44001,415,800
Nov 24, 20200.43000.53000.42000.49000.49006,434,500
Nov 23, 20200.37000.41000.35000.39000.3900954,500
Nov 20, 20200.37000.41000.36000.38000.38001,016,300
Nov 19, 20200.36000.37000.35000.37000.3700588,600
Nov 18, 20200.34000.38000.33000.35000.35001,195,100
Nov 17, 20200.33000.34000.33000.34000.3400328,400
Nov 16, 20200.33000.34000.32000.34000.3400470,700
Nov 13, 20200.32000.33000.32000.33000.3300410,500
Nov 12, 20200.35000.35000.32000.32000.3200365,800
Nov 11, 20200.34000.35000.34000.34000.3400234,000
Nov 10, 20200.34000.34000.32000.34000.3400629,500
Nov 09, 20200.34000.35000.32000.34000.34002,105,900
Nov 06, 20200.35000.35000.31000.32000.32002,157,200
Nov 05, 20200.32000.34000.31000.33000.33001,543,700
Nov 04, 20200.33000.34000.30000.31000.3100577,000
Nov 03, 20200.31000.33000.30000.32000.3200458,300
Nov 02, 20200.31000.32000.30000.31000.3100395,200
Oct 30, 20200.31000.32000.30000.31000.3100503,400
Oct 29, 20200.34000.34000.30000.32000.32001,022,100
Oct 28, 20200.33000.35000.31000.33000.33003,009,400
Oct 27, 20200.32000.34000.31000.32000.32003,977,500
Oct 26, 20200.32000.33000.31000.32000.3200492,500
Oct 23, 20200.32000.35000.32000.33000.3300678,300
Oct 22, 20200.34000.34000.32000.33000.3300529,200
Oct 21, 20200.31000.33000.30000.33000.3300677,700
Oct 20, 20200.31000.32000.31000.31000.3100561,700
Oct 19, 20200.33000.34000.30000.31000.3100961,400
Oct 16, 20200.33000.34000.31000.31000.31001,127,300
Oct 15, 20200.38000.38000.33000.34000.34002,661,800
Oct 14, 20200.35000.37000.34000.34000.3400658,700
Oct 13, 20200.41000.41000.35000.36000.36001,654,800
Oct 12, 20200.35000.41000.35000.41000.41005,337,800
Oct 09, 20200.58000.64000.38000.44000.440048,610,600
Oct 08, 20200.27000.45000.26000.32000.320010,122,900
Oct 07, 20200.27000.27000.26000.26000.2600270,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...