UK markets closed

The Alkaline Water Company Inc. (WTER)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4053+0.0242 (+6.35%)
At close: 04:00PM EDT
0.4085 +0.00 (+0.79%)
After hours: 05:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20220.42000.41010.38510.40530.4053489,258
05 Jul 20220.39300.39300.37000.38100.3810309,300
01 Jul 20220.38300.40000.37000.38200.3820465,100
30 Jun 20220.38000.39300.36600.39300.3930601,900
29 Jun 20220.39500.40400.38100.39200.3920528,300
28 Jun 20220.40500.41000.38800.39500.3950414,400
27 Jun 20220.40000.41400.39500.40200.4020430,500
24 Jun 20220.42500.42700.39400.39400.3940388,900
23 Jun 20220.41000.42700.41000.41700.4170300,600
22 Jun 20220.40500.42700.40000.41000.4100437,600
21 Jun 20220.42200.42800.40300.41000.4100364,600
17 Jun 20220.43000.43000.40000.40000.4000561,700
16 Jun 20220.39800.43000.39000.43000.4300458,400
15 Jun 20220.39900.41700.39000.39800.3980880,700
14 Jun 20220.43000.45000.38300.38400.38401,035,600
13 Jun 20220.49000.51000.43000.44200.4420889,900
10 Jun 20220.50500.51000.47600.49000.4900540,500
09 Jun 20220.50900.52500.50400.51500.5150720,000
08 Jun 20220.49000.50900.47000.49600.4960580,000
07 Jun 20220.46000.48700.45000.46000.4600612,700
06 Jun 20220.47000.49600.45000.47000.4700684,800
03 Jun 20220.51800.51900.44600.47000.47001,971,400
02 Jun 20220.42000.46000.42000.46000.4600927,600
01 Jun 20220.44800.47000.41800.42600.4260401,400
31 May 20220.43000.44000.41000.44000.4400730,400
27 May 20220.42300.47000.42200.44000.4400764,900
26 May 20220.39000.43600.37700.42900.42901,294,300
25 May 20220.34000.38600.33000.38600.38601,141,900
24 May 20220.38000.39300.35000.35800.35801,097,800
23 May 20220.39800.39900.35700.38900.38901,764,000
20 May 20220.42000.43000.38200.38300.38301,649,300
19 May 20220.43000.44000.41100.41800.41801,278,500
18 May 20220.47000.47500.43000.43000.4300779,500
17 May 20220.44900.47600.44900.47000.4700463,100
16 May 20220.45000.46300.43000.43900.4390946,100
13 May 20220.44400.44500.42000.42500.42501,154,800
12 May 20220.41600.42800.40000.41400.41401,198,100
11 May 20220.48000.49000.40300.41800.41801,981,600
10 May 20220.47000.50000.45500.47100.47101,335,600
09 May 20220.50000.50800.45000.45500.45502,568,500
06 May 20220.57000.57500.51500.52200.52201,414,000
05 May 20220.56500.58500.55000.56000.56005,379,500
04 May 20220.74100.74900.70000.74400.74401,215,500
03 May 20220.75000.77000.72500.74900.7490686,000
02 May 20220.76000.78000.75000.75500.7550316,300
29 Apr 20220.79000.80000.76300.77900.7790279,000
28 Apr 20220.80900.81000.77100.78800.7880438,600
27 Apr 20220.79600.81000.78100.79700.7970505,800
26 Apr 20220.80600.83000.78000.79700.7970363,200
25 Apr 20220.79000.82000.78100.81000.8100413,500
22 Apr 20220.80900.81900.79800.80500.8050352,300
21 Apr 20220.82000.86000.81000.81500.8150266,600
20 Apr 20220.85000.86100.81000.86000.8600560,400
19 Apr 20220.80100.84000.80000.83000.8300278,800
18 Apr 20220.84000.84000.80000.80600.8060515,200
14 Apr 20220.86000.86000.82000.83400.8340425,600
13 Apr 20220.84000.87000.82800.86000.8600407,000
12 Apr 20220.85000.87900.83100.84900.8490447,900
11 Apr 20220.84000.86000.82000.84600.8460347,600
08 Apr 20220.84000.85000.81000.84700.8470437,300
07 Apr 20220.85800.87000.81000.83000.8300638,100
06 Apr 20220.85000.88000.83000.85800.8580528,900
05 Apr 20220.90000.99000.85000.87300.87302,320,500
04 Apr 20220.90000.92000.88000.92000.9200394,400
01 Apr 20220.93100.95000.88000.89400.8940429,800
31 Mar 20220.91500.93000.90000.92000.9200388,500
30 Mar 20220.96000.97000.91000.91500.9150526,200
29 Mar 20220.96000.97400.95300.97000.9700322,900
28 Mar 20221.01001.02000.95100.97400.9740556,500
25 Mar 20220.97001.02000.96001.01001.01001,153,200
24 Mar 20220.94200.98000.91000.95500.9550536,000
23 Mar 20220.88000.94000.87000.92000.9200341,000
22 Mar 20220.88800.92000.88200.89000.8900440,300
21 Mar 20220.95600.95600.87100.88500.8850497,900
18 Mar 20220.87000.95600.87000.95500.9550794,200
17 Mar 20220.79500.87300.78200.86000.8600463,600
16 Mar 20220.78500.82000.78000.80100.8010586,300
15 Mar 20220.80000.80000.76500.78200.7820454,400
14 Mar 20220.75000.82000.75000.82000.8200607,400
11 Mar 20220.79400.81000.77500.78500.7850500,200
10 Mar 20220.78000.80000.77000.78700.7870302,700
09 Mar 20220.76000.82000.76000.79500.7950762,900
08 Mar 20220.79000.80000.75300.76000.7600754,800
07 Mar 20220.76000.79900.75000.79000.7900481,200
04 Mar 20220.83200.83200.76100.76800.7680605,600
03 Mar 20220.86900.88000.80000.80300.8030546,000
02 Mar 20220.90000.90000.83300.84600.8460440,000
01 Mar 20220.89100.90000.85000.85100.8510409,300
28 Feb 20220.85000.90000.83100.90000.9000612,200
25 Feb 20220.86700.86700.83000.85500.8550701,100
24 Feb 20220.69500.83000.68000.82300.82301,454,600
23 Feb 20220.83400.87000.77000.77500.77501,462,500
22 Feb 20220.89900.89900.83000.83500.83501,497,800
18 Feb 20220.95000.95000.89000.90300.90301,222,400
17 Feb 20221.01001.01000.87600.92200.92202,501,800
16 Feb 20221.01001.01800.98301.01001.0100905,200
15 Feb 20221.01001.03001.00001.02001.02001,873,200
14 Feb 20221.06001.08001.02001.02001.02001,117,300
11 Feb 20221.13001.14001.06001.08001.0800739,500
10 Feb 20221.14001.15001.10001.11001.1100671,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...