Historical Stock Prices

WTER 
$0.08
*  
-0.0001
-0.12 %
Get WTER Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading WTER now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 0.079 0.083 0.077 0.08 125,226
04/23/2015 0.08 0.085 0.08 0.0801 117,710
04/22/2015 0.083 0.085 0.079 0.08 157,007
04/21/2015 0.078 0.084 0.0753 0.084 402,041
04/20/2015 0.08 0.08 0.0752 0.078 132,307
04/17/2015 0.0801 0.0849 0.0751 0.076 161,590
04/16/2015 0.0825 0.085 0.075 0.0751 227,019
04/15/2015 0.0825 0.0825 0.07 0.075 989,291
04/14/2015 0.0765 0.083 0.0683 0.0749 702,838
04/13/2015 0.097 0.1 0.078 0.079 1,453,922
04/10/2015 0.0889 0.1 0.0811 0.097 701,710
04/09/2015 0.08 0.089 0.08 0.086 152,802
04/08/2015 0.069 0.085 0.069 0.0835 308,133
04/07/2015 0.07 0.0886 0.068 0.07 312,775
04/06/2015 0.078 0.09 0.069 0.07 853,048
04/02/2015 0.082 0.082 0.075 0.078 900,505
04/01/2015 0.098 0.098 0.08 0.0825 705,010
03/31/2015 0.1 0.1 0.093 0.098 131,912
03/30/2015 0.0974 0.0979 0.088 0.095 172,810
03/27/2015 0.0901 0.0983 0.083 0.0946 229,000
03/26/2015 0.1 0.1045 0.0801 0.09 1,890,044
03/25/2015 0.101 0.1045 0.1 0.1 63,880
03/24/2015 0.1099 0.1099 0.1001 0.1011 93,800
03/23/2015 0.1 0.1099 0.094 0.1099 423,825
03/20/2015 0.1001 0.1079 0.1 0.1079 42,628
03/19/2015 0.109 0.109 0.1 0.1001 60,500
03/18/2015 0.099 0.108 0.0951 0.1015 54,365
03/17/2015 0.094 0.1099 0.0901 0.1079 18,000
03/16/2015 0.095 0.1 0.094 0.094 86,235
03/13/2015 0.1 0.11 0.092 0.095 61,815
03/12/2015 0.0997 0.0997 0.092 0.092 157,795
03/11/2015 0.101 0.101 0.096 0.1 53,900
03/10/2015 0.1079 0.1079 0.0955 0.101 168,135
03/09/2015 0.107 0.12 0.104 0.104 258,549
03/06/2015 0.12 0.12 0.1031 0.11 98,599
03/05/2015 0.12 0.12 0.115 0.12 66,667
03/04/2015 0.12 0.12 0.1031 0.12 366,687
03/03/2015 0.12 0.1255 0.095 0.11 642,089
03/02/2015 0.12 0.128 0.12 0.1216 125,366
02/27/2015 0.125 0.128 0.1201 0.125 199,380
02/26/2015 0.125 0.129 0.125 0.125 216,547
02/25/2015 0.13 0.1345 0.115 0.1245 170,928
02/24/2015 0.135 0.135 0.1181 0.13 585,717
02/23/2015 0.119 0.1349 0.113 0.13 224,048
02/20/2015 0.1 0.13 0.0959 0.12 960,404
02/19/2015 0.106 0.106 0.0961 0.0973 298,780
02/18/2015 0.116 0.125 0.0902 0.1001 1,489,561
02/17/2015 0.125 0.15 0.119 0.1351 2,707,916
02/13/2015 0.0726 0.12 0.0726 0.12 1,930,810
02/12/2015 0.0725 0.0725 0.07 0.07 79,300
02/11/2015 0.075 0.075 0.0686 0.07 154,868
02/10/2015 0.07 0.07 0.0654 0.07 86,450
02/09/2015 0.063 0.075 0.063 0.0657 302,563
02/06/2015 0.06 0.063 0.06 0.063 75,139
02/05/2015 0.0649 0.0649 0.06 0.063 305,074
02/04/2015 0.064 0.0649 0.0605 0.0605 223,496
02/03/2015 0.0674 0.0675 0.062 0.0639 252,919
02/02/2015 0.07 0.07 0.062 0.062 335,130
01/30/2015 0.07 0.07 0.0652 0.0652 197,336
01/29/2015 0.0705 0.0705 0.068 0.069 58,894
01/28/2015 0.068 0.0709 0.068 0.0705 144,390
01/27/2015 0.0673 0.0699 0.0673 0.0681 17,460
01/26/2015 0.0709 0.0709 0.0673 0.0708 21,090
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?