Quantcast
USWSW

U.S. Well Services, Inc. Warrants Historical Stock Prices

$1.0653
*  
0.0053
0.5%
Get USWSW Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading USWSW 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 21-DEC-2018 TO 21-MAR-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.
16:00 1.06 1.0653 1.05 1.0653 9,300
03/21/2019 1.0616 1.0653 1.05 1.0653 9,300
03/20/2019 1.07 1.08 1.06 1.06 40,584
03/19/2019 1.14 1.14 1.09 1.09 1,700
03/18/2019 1.08 1.13 1.07 1.1 142,438
03/15/2019 1.03 1.12 1.03 1.07 976,296
03/14/2019 0.84 0.94 0.825 0.9 81,700
03/13/2019 0.73 0.76 0.7 0.748 333,816
03/12/2019 0.73 0.73 0.72 0.73 226,789
03/11/2019 0.72 0.72 0.72 0.72 56,200
03/08/2019 0.72 0.73 0.72 0.73 3,000
03/07/2019 0.6887 0.73 0.6887 0.73 7,700
03/06/2019 0.74 0.74 0.74 0.74 100
03/05/2019 0.72 0.74 0.7 0.73 54,194
03/04/2019 0.69 0.71 0.6869 0.7 23,210
03/01/2019 0.7 0.7 0.7 0.7 00
02/28/2019 0.65 0.7 0.56 0.7 115,800
02/27/2019 0.7 0.7 0.7 0.7 00
02/26/2019 0.7 0.7 0.7 0.7 00
02/25/2019 0.65 0.7 0.6001 0.7 12,192
02/22/2019 0.7 0.7 0.7 0.7 00
02/21/2019 0.7 0.7 0.7 0.7 00
02/20/2019 0.6001 0.7 0.6001 0.7 10,673
02/19/2019 0.6845 0.6845 0.6845 0.6845 00
02/15/2019 0.7 0.7 0.6845 0.6845 36,900
02/14/2019 0.65 0.65 0.65 0.65 00
02/13/2019 0.65 0.65 0.65 0.65 50,000
02/12/2019 0.65 0.65 0.65 0.65 198,557
02/11/2019 0.673 0.673 0.673 0.673 00
02/08/2019 0.673 0.673 0.673 0.673 00
02/07/2019 0.673 0.673 0.673 0.673 330
02/06/2019 0.7 0.7 0.7 0.7 00
02/05/2019 0.7 0.7 0.7 0.7 20,000
02/04/2019 0.7 0.7 0.675 0.69 184,374
02/01/2019 0.675 0.7 0.6725 0.7 107,683
01/31/2019 0.67 0.67 0.66 0.67 40,148
01/30/2019 0.67 0.67 0.66 0.67 20,100
01/29/2019 0.68 0.68 0.68 0.68 00
01/28/2019 0.65 0.68 0.645 0.68 48,990
01/25/2019 0.7 0.7 0.6001 0.65 43,134
01/24/2019 0.6993 0.7 0.696 0.6967 15,000
01/23/2019 0.7193 0.7193 0.7193 0.7193 200
01/22/2019 0.65 0.71 0.65 0.65 164,900
01/18/2019 0.62 0.699 0.62 0.68 36,400
01/17/2019 0.6 0.76 0.6 0.72 95,813
01/16/2019 0.64 0.64 0.64 0.64 00
01/15/2019 0.6 0.64 0.595 0.64 115,480
01/14/2019 0.6 0.6 0.6 0.6 85,999
01/11/2019 0.62 0.62 0.6 0.6 30,200
01/10/2019 0.6 0.62 0.6 0.62 71,384
01/09/2019 0.64 0.64 0.61 0.62 21,100
01/08/2019 0.6 0.6 0.6 0.6 00
01/07/2019 0.6 0.6 0.6 0.6 00
01/04/2019 0.55 0.6 0.545 0.6 47,287
01/03/2019 0.56 0.57 0.555 0.57 50,900
01/02/2019 0.56 0.56 0.55 0.55 4,325
12/31/2018 0.5 0.6 0.42 0.6 494,867
12/28/2018 0.55 0.55 0.455 0.49 14,633
12/27/2018 0.63 0.63 0.63 0.63 1,346,851
12/26/2018 0.55 0.55 0.5496 0.55 60,557
12/24/2018 0.5499 0.55 0.5499 0.55 1,344
12/21/2018 0.59 0.6028 0.5 0.5 16,211
*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