Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for The Alkaline Water Company Inc. (WTER)
$ 2.06   -0.06 (-2.83%) Volume: 674.56k 4:00 PM EDT May 26, 2023
After Hours:  $ 2.10   0.04 (+1.94%) Volume: 1.59k 7:52 PM EDT May 26, 2023
Start:              End:      
  Download
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/23 2.29 2.64 2.00 2.06 674.56k -0.06 -2.83% 2.06 1.54m 2,834
05/25/23 1.75 2.40 1.74 2.12 1.19m 0.40 23.26% 2.12 2.57m 4,715
05/24/23 1.60 1.72 1.585 1.72 112.57k 0.16 10.26% 1.72 185.03k 640
05/23/23 1.45 1.60 1.40 1.56 95.9k 0.14 9.86% 1.56 145.05k 571
05/22/23 1.38 1.43 1.35 1.42 74.37k 0.07 5.19% 1.42 104.5k 416
05/19/23 1.40 1.42 1.35 1.35 62.14k -0.01 -0.74% 1.35 85.62k 341
05/18/23 1.41 1.41 1.35 1.36 25.53k -0.06 -4.23% 1.36 35.27k 241
05/17/23 1.32 1.43 1.30 1.42 46.54k 0.07 5.19% 1.42 64.55k 300
05/16/23 1.34 1.36 1.3017 1.35 26.86k -0.01 -0.74% 1.35 35.8k 286
05/15/23 1.32 1.36 1.29 1.36 50.31k 0.04 3.03% 1.36 66.36k 410
05/12/23 1.39 1.41 1.30 1.32 51.95k -0.05 -3.65% 1.32 70.24k 386
05/11/23 1.30 1.45 1.28 1.37 188.33k 0.12 9.60% 1.37 258.88k 750
05/10/23 1.17 1.29 1.15 1.25 106.57k 0.08 6.84% 1.25 130.93k 589
05/09/23 1.14 1.17 1.1326 1.17 30.8k 0.01 0.86% 1.17 35.37k 463
05/08/23 1.16 1.1784 1.13 1.16 21.76k -0.02 -1.69% 1.16 25.07k 318
05/05/23 1.16 1.18 1.13 1.18 56.02k 0.05 4.42% 1.18 64.81k 329
05/04/23 1.11 1.13 1.10 1.13 36.15k 0.00 0.00% 1.13 40.3k 300
05/03/23 1.15 1.16 1.11 1.13 44.34k -0.03 -2.59% 1.13 50.06k 331
05/02/23 1.08 1.22 1.077 1.16 208.57k 0.06 5.45% 1.16 240.58k 868
05/01/23 1.09 1.12 1.07 1.10 49.42k 0.01 0.92% 1.10 53.96k 781

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT  Real-Time,  RTB  Real-Time BATS BZX Price/Quote; not sourced from all markets,  RTN  Real-Time NASDAQ Price/Quote; not sourced from all markets,  EOD  End Of Day,  PD  Previous Day.   H  Halted,  R  Restriction started today,  r   Restriction carried over from prior day .   Market Data powered by QuoteMedia.  Terms of Use.