Quantcast
USWS

Historical Stock Prices

$7.8
*  
0.11
1.43%
Get USWS Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading USWS now
Exchange:NASDAQ
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 7.77 7.89 7.5841 7.8 21,565
05/23/2019 7.69 7.98 7.3314 7.69 42,038
05/22/2019 7.58 7.79 7.48 7.62 32,305
05/21/2019 7.515 7.95 7.51 7.53 25,809
05/20/2019 7.82 7.82 7.61 7.63 55,119
05/17/2019 7.505 7.92 7.505 7.82 22,774
05/16/2019 7.73 7.81 7.54 7.69 22,960
05/15/2019 7.44 7.77 7.44 7.7 45,160
05/14/2019 7.21 7.82 7.21 7.43 117,730
05/13/2019 7.58 7.9928 7.1 7.22 39,672
05/10/2019 7.64 7.71 6.53 7.1 69,626
05/09/2019 7.07 7.51 6.94 7.34 51,518
05/08/2019 7.25 7.46 6.94 7.12 59,148
05/07/2019 7.09 7.3 6.99 6.99 18,022
05/06/2019 7.25 7.78 7.06 7.18 85,763
05/03/2019 7.09 7.2 6.9 7.12 89,860
05/02/2019 7.005 7.22 6.98 7.1 57,152
05/01/2019 7.18 7.615 6.72 7.02 90,664
04/30/2019 7.29 7.585 6.96 7.19 54,189
04/29/2019 7.88 7.88 7.17 7.27 28,984
04/26/2019 7.65 8 7.55 7.9 27,285
04/25/2019 7.27 7.75 7.27 7.65 22,180
04/24/2019 7.66 7.8 7.27 7.3 34,330
04/23/2019 7.8 7.93 7.65 7.67 34,365
04/22/2019 7.49 8.05 7.2 7.8 44,674
04/18/2019 7.54 7.67 7.2 7.5 17,950
04/17/2019 7.75 7.76 7.5 7.51 88,037
04/16/2019 7.88 8.17 7.65 7.7 27,199
04/15/2019 7.9 7.9 7.58 7.62 60,144
04/12/2019 7.91 8.04 7.65 7.9 32,931
04/11/2019 7.71 8.04 7.58 7.85 35,514
04/10/2019 7.95 8.09 7.3 7.7 26,789
04/09/2019 7.83 8.14 7.735 7.96 19,624
04/08/2019 7.6 8.07 7.56 7.84 23,138
04/05/2019 7.92 8.1 7.5 7.61 39,315
04/04/2019 7.89 8 7.74 7.92 14,535
04/03/2019 7.84 8.28 7.76 7.89 41,525
04/02/2019 8.1 8.14 7.74 7.76 95,936
04/01/2019 7.98 8.2611 7.71 8.1 63,795
03/29/2019 7.66 7.98 7.63 7.98 71,659
03/28/2019 7.68 7.95 7.59 7.62 40,821
03/27/2019 7.9 8.015 7.68 7.73 34,391
03/26/2019 7.73 8.08 7.73 7.91 38,489
03/25/2019 7.73 8.29 7.47 7.71 30,722
03/22/2019 8.2 8.235 7.57 7.74 75,709
03/21/2019 8.25 8.41 8.17 8.28 27,263
03/20/2019 8.23 8.59 8.23 8.25 50,078
03/19/2019 8.68 8.74 8.205 8.22 111,134
03/18/2019 8.56 8.76 8.37 8.68 260,478
03/15/2019 8.75 8.75 8.26 8.44 386,498
03/14/2019 8.76 9.16 8.53 8.91 315,209
03/13/2019 8.62 9.31 8.29 8.96 255,952
03/12/2019 8.44 8.5 8.22 8.44 117,551
03/11/2019 8.38 8.978 8.07 8.4 79,333
03/08/2019 8.205 8.79 8.1 8.39 20,169
03/07/2019 8.25 8.59 8.23 8.33 29,814
03/06/2019 8.74 8.75 8.13 8.27 20,095
03/05/2019 8.83 8.83 8.5 8.83 36,758
03/04/2019 8.46 8.91 8.1 8.85 31,706
03/01/2019 8.2 8.2 7.86 8.2 69,728
02/28/2019 7.75 8.05 7.72 8.05 20,220
02/27/2019 7.84 8.41 7.77 7.95 15,639
02/26/2019 7.79 8.15 7.77 7.85 19,075
02/25/2019 7.88 8.23 7.85 7.99 22,631
*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?



Smart Portfolio