Advertisement
Advertisement
U.S. Markets open in 1 hr 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Alkaline Water Company Inc. (WTER)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5700-0.0700 (-4.27%)
At close: 4:00PM EDT
1.5500 -0.02 (-1.27%)
Pre-Market: 08:14AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2021------
Oct 22, 20211.61001.65001.55001.57001.57001,697,300
Oct 21, 20211.61001.64001.58001.64001.64001,367,400
Oct 20, 20211.58501.63001.54001.61001.61001,639,700
Oct 19, 20211.56001.56001.52001.54001.54001,110,300
Oct 18, 20211.57001.58001.51001.52001.52001,208,000
Oct 15, 20211.60001.60701.55001.56001.5600919,200
Oct 14, 20211.61001.63001.58001.61001.6100997,600
Oct 13, 20211.62001.63501.56001.59001.59001,318,900
Oct 12, 20211.65001.66001.60001.61001.61001,079,800
Oct 11, 20211.66501.70001.60001.62001.62001,457,500
Oct 08, 20211.76001.80001.57001.70001.70003,988,200
Oct 07, 20211.60001.75001.52001.72001.72005,902,800
Oct 06, 20211.44001.61001.36001.57001.57003,766,100
Oct 05, 20211.50001.51001.41001.42001.42001,779,100
Oct 04, 20211.59001.59301.50001.50001.5000942,300
Oct 01, 20211.59001.59001.55001.56001.5600715,500
Sep 30, 20211.56001.61001.54001.59001.5900815,900
Sep 29, 20211.56001.59001.53001.53001.5300678,400
Sep 28, 20211.59001.59201.54001.54001.5400915,700
Sep 27, 20211.65001.67001.60001.60001.6000707,300
Sep 24, 20211.69001.69001.60001.62001.6200757,900
Sep 23, 20211.60001.69001.59101.69001.69001,175,400
Sep 22, 20211.53001.60001.53001.57001.5700717,900
Sep 21, 20211.53001.57001.51001.53001.5300920,300
Sep 20, 20211.59001.59001.51001.53001.53001,538,800
Sep 17, 20211.61001.64001.55001.64001.64001,554,800
Sep 16, 20211.61001.63701.55001.59001.59001,350,800
Sep 15, 20211.61001.66001.60001.64001.6400557,200
Sep 14, 20211.69001.70001.60001.62001.62001,367,000
Sep 13, 20211.65001.73001.58001.69001.69002,627,500
Sep 10, 20211.68001.68001.61001.67001.67001,121,200
Sep 09, 20211.66001.72001.63001.68001.6800934,200
Sep 08, 20211.78001.78001.63001.66001.66001,843,300
Sep 07, 20211.83401.85001.73001.75001.75001,567,800
Sep 03, 20211.90001.90001.81001.82001.8200914,300
Sep 02, 20211.80001.90001.79001.89001.89001,165,500
Sep 01, 20211.88801.88801.78001.79001.79001,388,900
Aug 31, 20211.88001.89001.80001.87001.87001,498,300
Aug 30, 20211.90001.92001.85001.88001.8800922,200
Aug 27, 20211.86001.92901.85001.90001.9000667,300
Aug 26, 20211.94501.97001.83001.87001.87001,082,600
Aug 25, 20211.89001.98001.87001.91001.91001,591,700
Aug 24, 20211.84001.90001.81001.90001.90001,013,000
Aug 23, 20211.79001.89001.77001.84001.84001,411,700
Aug 20, 20211.72001.80001.71001.76001.76001,169,600
Aug 19, 20211.75001.81001.71001.72001.72001,850,000
Aug 18, 20211.80001.92001.75001.81001.81001,727,800
Aug 17, 20211.87001.90001.71001.79001.79003,469,700
Aug 16, 20212.06302.07001.86501.92001.92003,326,000
Aug 13, 20212.16002.16502.02002.05002.05001,752,000
Aug 12, 20212.15502.18002.10002.15002.15001,456,800
Aug 11, 20212.22002.24002.12002.18002.18002,149,000
Aug 10, 20212.22002.35002.13002.18002.18003,553,700
Aug 09, 20212.10002.25002.09002.25002.25003,719,400
Aug 06, 20212.06002.08501.99002.07002.07002,170,900
Aug 05, 20211.93002.10001.91002.08002.08003,712,400
Aug 04, 20211.96001.98401.85001.91001.91002,775,900
Aug 03, 20212.20002.24001.84001.94001.94008,129,900
Aug 02, 20212.05402.29002.05002.19002.190010,029,300
Jul 30, 20211.85002.04001.85001.96001.96005,647,000
Jul 29, 20211.87001.91001.79001.86001.86002,137,200
Jul 28, 20211.75001.87001.72001.85001.85002,997,000
Jul 27, 20211.76701.77001.63001.75001.75001,600,500
Jul 26, 20211.77001.79501.73001.75001.75001,624,700
Jul 23, 20211.79001.83001.61001.73001.73002,198,500
Jul 22, 20211.76001.80001.70001.79001.79002,232,300
Jul 21, 20211.70001.83001.66001.76001.76005,031,700
Jul 20, 20211.61501.68001.55001.65001.65002,923,200
Jul 19, 20211.57001.60001.50001.59001.59002,083,800
Jul 16, 20211.54001.61001.53001.58001.58001,316,700
Jul 15, 20211.58001.64001.52501.56001.56001,483,000
Jul 14, 20211.60601.61001.50001.56001.56001,726,700
Jul 13, 20211.59001.75001.55001.57001.57007,593,300
Jul 12, 20211.60001.61001.56001.59001.59002,230,700
Jul 09, 20211.45801.56001.40001.55001.55002,603,900
Jul 08, 20211.43001.43001.36001.39001.39001,097,100
Jul 07, 20211.30001.47001.26001.36001.36003,887,700
Jul 06, 20211.49001.53101.43001.47001.47001,421,300
Jul 02, 20211.51001.53101.45001.46001.46001,681,700
Jul 01, 20211.52001.60001.48501.58001.58001,413,700
Jun 30, 20211.56001.56001.48001.53001.5300959,000
Jun 29, 20211.54001.54001.46001.53001.53001,154,100
Jun 28, 20211.61001.62001.52001.55001.55001,340,600
Jun 25, 20211.57001.60001.52001.60001.60001,357,500
Jun 24, 20211.62001.62001.54001.57001.57001,487,700
Jun 23, 20211.61101.63601.55001.60001.60001,865,900
Jun 22, 20211.54001.61001.50001.58001.58002,571,700
Jun 21, 20211.48301.51001.40001.48001.48001,285,000
Jun 18, 20211.48301.51001.42001.42001.42001,318,700
Jun 17, 20211.48001.53501.40001.51001.51001,936,100
Jun 16, 20211.32401.50001.32001.49001.49001,627,900
Jun 15, 20211.43001.44001.31501.33001.33001,594,200
Jun 14, 20211.47201.49001.40001.44001.44001,153,700
Jun 11, 20211.54701.57701.42001.45001.45001,717,700
Jun 10, 20211.64401.66001.48001.54001.54003,250,300
Jun 09, 20211.53001.67001.50001.64001.64005,976,300
Jun 08, 20211.39001.47001.38001.47001.47001,849,400
Jun 07, 20211.35001.39001.35001.38001.38001,163,500
Jun 04, 20211.27001.36001.27001.36001.36001,859,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement