USWS

US Well Services Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
US Well Services Inc USWS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.043 -4.4% 0.934999 11:06:51
Open Price Low Price High Price Close Price Prev Close
1.00 0.921 1.01 0.978
more quote information »

USWS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.15990.9211.021,322,650-0.215-18.7%
1 Month1.551.570.911.142,255,523-0.615-39.68%
3 Months0.693.370.651.527,114,4410.24535.51%
6 Months0.353.370.2951.195,037,5670.585167.14%
1 Year0.653.370.23151.023,230,6790.28543.85%
3 Years10.0610.400.23151.091,442,329-9.13-90.71%
5 Years10.0610.400.23151.091,442,329-9.13-90.71%

USWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 09 2021 0.978 -0.052 -5.05% 1.01 1.0218 0.9765 644,997
Apr 08 2021 1.03 0.02 2.03% 1.02 1.04 0.962 1,006,968
Apr 07 2021 1.0095 0.00 -0.05% 1.04 1.04 0.9701 1,404,169
Apr 06 2021 1.01 -0.04 -3.81% 1.03 1.10 1.00 1,424,523
Apr 05 2021 1.05 -0.08 -7.08% 1.15 1.1599 1.01 2,132,595
Apr 01 2021 1.13 0.09 8.65% 1.06 1.14 1.04 1,809,378
Mar 31 2021 1.04 0.03 2.97% 1.01 1.07 1.01 1,224,370
Mar 30 2021 1.01 -0.02 -1.94% 1.00 1.02 0.954 1,517,212
Mar 29 2021 1.03 -0.06 -5.5% 1.09 1.10 0.9817 2,250,694
Mar 26 2021 1.09 0.09 9.0% 0.9985 1.10 0.983 3,231,461
Mar 25 2021 1.00 -0.02 -1.96% 0.9745 1.01 0.91 4,223,159
Mar 24 2021 1.02 -0.05 -4.67% 1.10 1.1299 1.00 2,228,374
Mar 23 2021 1.07 -0.10 -8.55% 1.15 1.19 1.04 2,487,279
Mar 22 2021 1.17 -0.09 -7.14% 1.26 1.28 1.13 4,011,337
Mar 19 2021 1.26 0.02 1.61% 1.29 1.35 1.24 1,771,262
Mar 18 2021 1.24 -0.11 -8.15% 1.37 1.42 1.16 5,868,034
Mar 17 2021 1.35 -0.02 -1.46% 1.33 1.41 1.28 1,354,028
Mar 16 2021 1.37 -0.16 -10.46% 1.52 1.52 1.34 2,300,455
Mar 15 2021 1.53 -0.02 -1.29% 1.55 1.57 1.48 1,964,638
Mar 12 2021 1.55 -0.06 -3.73% 1.55 1.58 1.46 1,933,429
See More Historical Prices »


Your Recent History
NASDAQ
USWS
US Well Se..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.