WTER - The Alkaline Water Company Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20191.76001.80001.72001.75001.7500157,500
May 23, 20191.80001.84001.69001.71001.7100261,800
May 22, 20191.83001.83901.70001.82001.8200452,300
May 21, 20191.89001.92001.81001.81001.8100337,800
May 20, 20191.90001.94001.86001.90001.9000148,500
May 17, 20191.91001.96001.90001.90001.9000120,700
May 16, 20191.90001.93001.87001.92001.9200195,700
May 15, 20191.97001.97901.87001.91001.9100164,800
May 14, 20191.87002.00001.87001.99001.9900207,500
May 13, 20191.95002.01001.85001.86001.8600377,100
May 10, 20192.03002.03001.93001.98001.9800425,700
May 09, 20192.05002.13002.00002.04002.0400217,700
May 08, 20192.07002.14002.04002.09002.0900315,300
May 07, 20192.05002.18002.01002.05002.0500936,300
May 06, 20192.05002.09002.00002.06002.0600220,600
May 03, 20192.11002.16002.04002.08002.0800322,500
May 02, 20192.20002.21002.00002.10002.1000492,500
May 01, 20192.29002.29002.17002.21002.2100267,400
Apr 30, 20192.35002.35002.22002.27002.2700166,500
Apr 29, 20192.27002.34002.21002.29002.2900242,900
Apr 26, 20192.34002.35002.24502.30002.3000240,800
Apr 25, 20192.40002.40002.27002.31002.3100295,300
Apr 24, 20192.29002.35002.26002.32002.3200288,400
Apr 23, 20192.30002.31002.25002.31002.3100281,500
Apr 22, 20192.34002.40002.28002.30002.3000249,200
Apr 18, 20192.31002.36002.27202.34002.3400355,800
Apr 17, 20192.39002.39002.28002.29002.2900305,600
Apr 16, 20192.46002.49002.35002.38002.3800335,800
Apr 15, 20192.61002.65002.29102.47002.4700798,800
Apr 12, 20192.62002.80002.47002.59002.59001,912,100
Apr 11, 20192.32002.56602.29102.47002.47001,973,100
Apr 10, 20192.28002.30002.20002.25002.2500253,600
Apr 09, 20192.39002.39002.16002.24002.2400633,500
Apr 08, 20192.17002.58002.15002.30002.30001,966,400
Apr 05, 20192.22002.28002.09002.14002.1400625,700
Apr 04, 20192.17002.23802.14002.19002.1900446,000
Apr 03, 20192.33002.33002.08002.15002.1500928,700
Apr 02, 20192.41002.41802.20002.26002.2600925,200
Apr 01, 20192.43002.50002.37002.41002.4100540,100
Mar 29, 20192.39002.47002.34002.39002.3900318,800
Mar 28, 20192.55002.56002.32002.38002.3800636,700
Mar 27, 20192.60002.64902.50002.54002.5400424,900
Mar 26, 20192.55002.74002.53002.60002.6000625,400
Mar 25, 20192.70002.71002.52002.53002.5300470,800
Mar 22, 20192.78002.80002.71002.71002.7100311,000
Mar 21, 20192.83002.84002.73002.80002.8000798,800
Mar 20, 20192.89002.90502.78002.86002.8600467,400
Mar 19, 20192.93002.94002.81002.91002.9100567,800
Mar 18, 20192.88002.96002.80002.91002.9100652,600
Mar 15, 20193.09003.15002.82002.87002.87002,624,200
Mar 14, 20193.10003.19003.03003.08003.0800980,400
Mar 13, 20192.85003.13002.85003.00003.00001,274,700
Mar 12, 20192.77003.14002.77002.87002.87002,073,300
Mar 11, 20192.67002.78002.66002.74002.7400822,400
Mar 08, 20192.68002.97002.55002.75002.75002,895,500
Mar 07, 20193.37003.41403.16003.20003.2000496,000
Mar 06, 20193.45003.45003.27003.36003.3600289,500
Mar 05, 20193.38003.49003.23003.45003.4500842,600
Mar 04, 20193.40003.40003.17003.33003.3300295,300
Mar 01, 20193.40003.45003.33003.35003.3500221,700
Feb 28, 20193.25003.43003.21003.41003.4100485,700
Feb 27, 20193.35003.35003.20003.23003.2300363,200
Feb 26, 20193.41003.41003.21003.35003.3500354,300
Feb 25, 20193.50003.53003.30003.33003.3300403,400
Feb 22, 20193.43003.59003.40003.48003.4800326,200
Feb 21, 20193.39003.49003.15003.38003.3800789,900
Feb 20, 20193.42003.42003.31003.36003.3600324,500
Feb 19, 20193.49003.59003.39003.42003.4200611,000
Feb 15, 20193.70003.73003.44003.48003.4800607,600
Feb 14, 20193.60003.65003.50003.59003.5900468,100
Feb 13, 20193.70003.70003.55003.62003.6200423,900
Feb 12, 20193.76003.77003.63003.70003.7000482,100
Feb 11, 20193.90003.90003.65003.79003.7900415,900
Feb 08, 20193.87003.95003.71003.88003.8800488,100
Feb 07, 20193.74003.84003.61003.84003.8400429,500
Feb 06, 20193.82003.85003.61003.80003.8000623,400
Feb 05, 20194.10004.18003.63003.82003.82002,307,700
Feb 04, 20193.41003.99003.35003.83003.83002,831,400
Feb 01, 20193.43003.45003.25003.35003.3500363,000
Jan 31, 20193.42003.46003.38003.40003.4000243,000
Jan 30, 20193.58003.59003.40003.45003.4500371,900
Jan 29, 20193.68003.68003.49003.60003.6000314,400
Jan 28, 20193.60003.65003.49003.65003.6500390,600
Jan 25, 20193.70003.70003.47003.60003.6000332,700
Jan 24, 20193.61003.64003.36003.64003.6400382,500
Jan 23, 20193.81003.84003.45003.58003.58001,030,200
Jan 22, 20193.66003.75003.41003.74003.7400838,500
Jan 18, 20193.78003.79603.51003.66003.6600805,700
Jan 17, 20193.50003.84703.40603.71003.71001,083,000
Jan 16, 20193.56003.58003.20003.35003.3500744,600
Jan 15, 20194.15004.30003.30003.65003.65002,236,900
Jan 14, 20193.68003.80003.40003.75003.75002,366,500
Jan 11, 20192.65003.16002.58003.13003.1300850,600
Jan 10, 20192.69002.69002.52002.65002.6500157,800
Jan 09, 20192.80002.80002.48002.64002.6400319,300
Jan 08, 20192.85002.85002.52002.72002.7200334,000
Jan 07, 20192.90002.92902.65002.75002.7500224,100
Jan 04, 20192.70003.03002.45002.88802.8880380,600
Jan 03, 20192.98002.98002.65002.68002.6800345,000
Jan 02, 20193.03003.16002.80002.95002.9500194,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...