WTER - The Alkaline Water Company Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20192.78002.80002.74002.75002.750070,333
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, 20193.37003.41403.16003.20003.2000507,600
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
Dec 31, 20183.38003.38003.00003.09003.0900126,600
Dec 28, 20183.26003.49003.20003.24003.2400180,200
Dec 27, 20183.20003.73003.03003.23003.2300216,300
Dec 26, 20183.09003.50002.94003.16003.1600183,600
Dec 24, 20183.00003.10002.79002.89002.890086,800
Dec 21, 20183.71003.71002.88003.14003.1400375,100
Dec 20, 20183.97003.97003.25003.64003.6400234,700
Dec 19, 20184.23004.31003.91003.97003.9700179,100
Dec 18, 20184.50004.64104.00004.08004.0800179,300
Dec 17, 20184.59004.73604.26404.47004.4700134,700
Dec 14, 20184.10004.58503.91004.53004.5300181,700
Dec 13, 20185.14005.15004.21004.28004.2800369,100
Dec 12, 20185.12005.15004.68004.86004.8600258,400
Dec 11, 20185.50005.56304.80004.90004.9000413,700
Dec 10, 20185.15005.50004.80005.18005.1800710,200
Dec 07, 20184.33004.72004.26004.60004.6000210,200
Dec 06, 20183.97004.34003.67004.33004.3300100,400
Dec 04, 20183.77004.35003.65003.97003.9700236,400
Dec 03, 20183.60503.75003.57003.70003.700065,400
Nov 30, 20183.53503.61003.39003.55603.556033,700
Nov 29, 20183.40003.60003.12003.49003.490062,000
Nov 28, 20183.30003.42003.16003.25003.250035,900
Nov 27, 20183.20003.33003.14003.27003.270016,900
Nov 26, 20183.45003.45003.22003.23003.230033,200
Nov 23, 20183.23503.46003.20003.45003.450010,800
Nov 21, 20183.21003.46003.20003.44003.440021,700
Nov 20, 20183.40003.40003.15003.20003.200044,100
Nov 19, 20183.56003.68003.43003.44003.440020,400
Nov 16, 20183.70503.79003.55003.56003.560023,300
Nov 15, 20183.70003.85003.55003.71003.710043,800
Nov 14, 20183.13003.85003.13003.70003.700099,700
Nov 13, 20183.59003.59003.25003.26003.260029,800
Nov 12, 20183.73003.73003.49003.63003.630025,900
Nov 09, 20183.66003.76003.61003.62003.620031,500
Nov 08, 20183.60003.80003.60003.75003.750033,700
Nov 07, 20183.93003.94003.65003.76003.760054,500
Nov 06, 20183.70003.94003.68003.91003.9100109,000
Nov 05, 20183.32003.75003.30003.64003.640061,700
Nov 02, 20183.11503.35003.06003.32003.320071,500
Nov 01, 20183.25003.28003.10003.13003.130086,100
Oct 31, 20183.55003.59003.25003.25003.250063,500
Oct 30, 20183.65003.65003.32003.36003.360076,200
Oct 29, 20183.78503.89003.50003.62003.620047,000
Oct 26, 20183.65004.00003.63503.76003.760058,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...