The Alkaline Water Company Inc. (WTER)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 1.1200 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 809,200 |
| 13 Jan 2022 | 1.1700 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 1,249,500 |
| 12 Jan 2022 | 1.2000 | 1.2160 | 1.1700 | 1.1800 | 1.1800 | 598,200 |
| 11 Jan 2022 | 1.1500 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 1,083,900 |
| 10 Jan 2022 | 1.1600 | 1.1660 | 1.1000 | 1.1500 | 1.1500 | 1,413,100 |
| 07 Jan 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 1,105,400 |
| 06 Jan 2022 | 1.1600 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 1,555,400 |
| 05 Jan 2022 | 1.1700 | 1.2350 | 1.1100 | 1.1400 | 1.1400 | 2,051,600 |
| 04 Jan 2022 | 1.2400 | 1.2500 | 1.1600 | 1.2000 | 1.2000 | 1,181,700 |
| 03 Jan 2022 | 1.1800 | 1.2300 | 1.1600 | 1.2300 | 1.2300 | 1,102,300 |
| 31 Dec 2021 | 1.2100 | 1.2300 | 1.1600 | 1.1800 | 1.1800 | 1,701,900 |
| 30 Dec 2021 | 1.2400 | 1.2900 | 1.2050 | 1.2200 | 1.2200 | 1,502,000 |
| 29 Dec 2021 | 1.2100 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 1,394,400 |
| 28 Dec 2021 | 1.2700 | 1.2800 | 1.2100 | 1.2300 | 1.2300 | 1,305,000 |
| 27 Dec 2021 | 1.3050 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 980,000 |
| 23 Dec 2021 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 665,800 |
| 22 Dec 2021 | 1.2800 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 894,700 |
| 21 Dec 2021 | 1.3200 | 1.3600 | 1.2500 | 1.2800 | 1.2800 | 1,603,700 |
| 20 Dec 2021 | 1.3700 | 1.3900 | 1.3000 | 1.3400 | 1.3400 | 1,533,400 |
| 17 Dec 2021 | 1.2700 | 1.3800 | 1.2400 | 1.3800 | 1.3800 | 1,611,300 |
| 16 Dec 2021 | 1.3700 | 1.3700 | 1.2300 | 1.2800 | 1.2800 | 1,134,700 |
| 15 Dec 2021 | 1.3200 | 1.3400 | 1.1800 | 1.3400 | 1.3400 | 2,040,900 |
| 14 Dec 2021 | 1.2600 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 845,100 |
| 13 Dec 2021 | 1.3500 | 1.3700 | 1.2500 | 1.2700 | 1.2700 | 1,803,100 |
| 10 Dec 2021 | 1.3800 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 1,201,400 |
| 09 Dec 2021 | 1.3900 | 1.4850 | 1.3300 | 1.3800 | 1.3800 | 2,109,600 |
| 08 Dec 2021 | 1.3800 | 1.4000 | 1.3200 | 1.3800 | 1.3800 | 1,406,100 |
| 07 Dec 2021 | 1.3000 | 1.3900 | 1.2800 | 1.3600 | 1.3600 | 2,501,700 |
| 06 Dec 2021 | 1.2200 | 1.2600 | 1.1700 | 1.2500 | 1.2500 | 1,563,200 |
| 03 Dec 2021 | 1.2000 | 1.2200 | 1.1300 | 1.1800 | 1.1800 | 1,420,200 |
| 02 Dec 2021 | 1.2200 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 1,367,000 |
| 01 Dec 2021 | 1.2700 | 1.3800 | 1.2000 | 1.2100 | 1.2100 | 1,892,200 |
| 30 Nov 2021 | 1.2200 | 1.2700 | 1.1900 | 1.2500 | 1.2500 | 1,037,500 |
| 29 Nov 2021 | 1.3000 | 1.3200 | 1.2100 | 1.2300 | 1.2300 | 1,608,300 |
| 26 Nov 2021 | 1.3200 | 1.3300 | 1.2470 | 1.3000 | 1.3000 | 803,900 |
| 24 Nov 2021 | 1.2200 | 1.3800 | 1.2000 | 1.3300 | 1.3300 | 4,110,700 |
| 23 Nov 2021 | 1.2100 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 1,182,100 |
| 22 Nov 2021 | 1.3000 | 1.3100 | 1.1800 | 1.2200 | 1.2200 | 2,500,900 |
| 19 Nov 2021 | 1.3400 | 1.3500 | 1.2700 | 1.3000 | 1.3000 | 1,350,200 |
| 18 Nov 2021 | 1.4000 | 1.4000 | 1.3100 | 1.3300 | 1.3300 | 1,276,400 |
| 17 Nov 2021 | 1.4000 | 1.5100 | 1.3800 | 1.3900 | 1.3900 | 1,373,400 |
| 16 Nov 2021 | 1.4500 | 1.4500 | 1.3700 | 1.3900 | 1.3900 | 1,998,100 |
| 15 Nov 2021 | 1.5200 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 1,431,200 |
| 12 Nov 2021 | 1.5200 | 1.5500 | 1.4300 | 1.5500 | 1.5500 | 2,651,200 |
| 11 Nov 2021 | 1.6200 | 1.6300 | 1.5000 | 1.5100 | 1.5100 | 5,313,900 |
| 10 Nov 2021 | 1.5870 | 1.6400 | 1.5250 | 1.6400 | 1.6400 | 3,516,400 |
| 09 Nov 2021 | 1.6700 | 1.6800 | 1.6000 | 1.6100 | 1.6100 | 1,718,500 |
| 08 Nov 2021 | 1.6700 | 1.7000 | 1.6300 | 1.6800 | 1.6800 | 1,192,500 |
| 05 Nov 2021 | 1.6700 | 1.6800 | 1.6000 | 1.6600 | 1.6600 | 1,519,400 |
| 04 Nov 2021 | 1.6800 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 1,298,800 |
| 03 Nov 2021 | 1.7200 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 1,084,400 |
| 02 Nov 2021 | 1.8090 | 1.8090 | 1.6500 | 1.7300 | 1.7300 | 1,809,200 |
| 01 Nov 2021 | 1.7200 | 1.8350 | 1.7000 | 1.7400 | 1.7400 | 3,584,300 |
| 29 Oct 2021 | 1.7200 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | 1,045,100 |
| 28 Oct 2021 | 1.6600 | 1.7450 | 1.6300 | 1.7000 | 1.7000 | 1,975,700 |
| 27 Oct 2021 | 1.7000 | 1.7300 | 1.6300 | 1.6300 | 1.6300 | 1,534,400 |
| 26 Oct 2021 | 1.6800 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 1,623,600 |
| 25 Oct 2021 | 1.6000 | 1.7000 | 1.5910 | 1.6800 | 1.6800 | 1,960,700 |
| 22 Oct 2021 | 1.6100 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 1,699,600 |
| 21 Oct 2021 | 1.6100 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 1,367,400 |
| 20 Oct 2021 | 1.5850 | 1.6300 | 1.5400 | 1.6100 | 1.6100 | 1,639,700 |
| 19 Oct 2021 | 1.5600 | 1.5600 | 1.5200 | 1.5400 | 1.5400 | 1,110,300 |
| 18 Oct 2021 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5200 | 1,208,000 |
| 15 Oct 2021 | 1.6000 | 1.6070 | 1.5500 | 1.5600 | 1.5600 | 919,200 |
| 14 Oct 2021 | 1.6100 | 1.6300 | 1.5800 | 1.6100 | 1.6100 | 997,600 |
| 13 Oct 2021 | 1.6200 | 1.6350 | 1.5600 | 1.5900 | 1.5900 | 1,318,900 |
| 12 Oct 2021 | 1.6500 | 1.6600 | 1.6000 | 1.6100 | 1.6100 | 1,079,800 |
| 11 Oct 2021 | 1.6650 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 1,457,500 |
| 08 Oct 2021 | 1.7600 | 1.8000 | 1.5700 | 1.7000 | 1.7000 | 3,988,200 |
| 07 Oct 2021 | 1.6000 | 1.7500 | 1.5200 | 1.7200 | 1.7200 | 5,902,800 |
| 06 Oct 2021 | 1.4400 | 1.6100 | 1.3600 | 1.5700 | 1.5700 | 3,766,100 |
| 05 Oct 2021 | 1.5000 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 1,779,100 |
| 04 Oct 2021 | 1.5900 | 1.5930 | 1.5000 | 1.5000 | 1.5000 | 942,300 |
| 01 Oct 2021 | 1.5900 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 715,500 |
| 30 Sept 2021 | 1.5600 | 1.6100 | 1.5400 | 1.5900 | 1.5900 | 815,900 |
| 29 Sept 2021 | 1.5600 | 1.5900 | 1.5300 | 1.5300 | 1.5300 | 678,400 |
| 28 Sept 2021 | 1.5900 | 1.5920 | 1.5400 | 1.5400 | 1.5400 | 915,700 |
| 27 Sept 2021 | 1.6500 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 707,300 |
| 24 Sept 2021 | 1.6900 | 1.6900 | 1.6000 | 1.6200 | 1.6200 | 757,900 |
| 23 Sept 2021 | 1.6000 | 1.6900 | 1.5910 | 1.6900 | 1.6900 | 1,175,400 |
| 22 Sept 2021 | 1.5300 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 717,900 |
| 21 Sept 2021 | 1.5300 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 920,300 |
| 20 Sept 2021 | 1.5900 | 1.5900 | 1.5100 | 1.5300 | 1.5300 | 1,538,800 |
| 17 Sept 2021 | 1.6100 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 1,554,800 |
| 16 Sept 2021 | 1.6100 | 1.6370 | 1.5500 | 1.5900 | 1.5900 | 1,350,800 |
| 15 Sept 2021 | 1.6100 | 1.6600 | 1.6000 | 1.6400 | 1.6400 | 557,200 |
| 14 Sept 2021 | 1.6900 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 1,367,000 |
| 13 Sept 2021 | 1.6500 | 1.7300 | 1.5800 | 1.6900 | 1.6900 | 2,627,500 |
| 10 Sept 2021 | 1.6800 | 1.6800 | 1.6100 | 1.6700 | 1.6700 | 1,121,200 |
| 09 Sept 2021 | 1.6600 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 934,200 |
| 08 Sept 2021 | 1.7800 | 1.7800 | 1.6300 | 1.6600 | 1.6600 | 1,843,300 |
| 07 Sept 2021 | 1.8340 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 1,567,800 |
| 03 Sept 2021 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 914,300 |
| 02 Sept 2021 | 1.8000 | 1.9000 | 1.7900 | 1.8900 | 1.8900 | 1,165,500 |
| 01 Sept 2021 | 1.8880 | 1.8880 | 1.7800 | 1.7900 | 1.7900 | 1,388,900 |
| 31 Aug 2021 | 1.8800 | 1.8900 | 1.8000 | 1.8700 | 1.8700 | 1,498,300 |
| 30 Aug 2021 | 1.9000 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 922,200 |
| 27 Aug 2021 | 1.8600 | 1.9290 | 1.8500 | 1.9000 | 1.9000 | 667,300 |
| 26 Aug 2021 | 1.9450 | 1.9700 | 1.8300 | 1.8700 | 1.8700 | 1,082,600 |
| 25 Aug 2021 | 1.8900 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 1,591,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
