USWS

US Well Services Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-0.0088 -1.14% 0.763 18:44:26
Open Price Low Price High Price Close Price Prev Close
0.76 0.7205 0.8054 0.76 0.7718
more quote information »

USWS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.700.8550.6510.75406453,464,6810.0639.0%
1 Month0.75870.86990.64580.77109092,143,8160.00430.57%
3 Months1.091.190.64580.911291,794,490-0.327-30.0%
6 Months1.151.600.620.99189012,457,474-0.387-33.65%
1 Year0.29523.370.251.093,930,7780.4678158.47%
3 Years10.0610.400.23151.081,635,229-9.30-92.42%
5 Years10.0610.400.23151.081,635,229-9.30-92.42%

USWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 0.7718 0.1117 16.92% 0.67 0.855 0.67 14,101,289
Sep 21 2021 0.6601 0.0001 0.02% 0.6747 0.6797 0.66 440,150
Sep 20 2021 0.66 -0.0265 -3.86% 0.68 0.6861 0.651 1,126,769
Sep 17 2021 0.6865 -0.0142 -2.03% 0.7101 0.7101 0.685 1,015,317
Sep 16 2021 0.7007 -0.0263 -3.62% 0.70 0.7116 0.695 639,882
Sep 15 2021 0.727 0.007 0.97% 0.7199 0.7499 0.7131 1,412,753
Sep 14 2021 0.72 0.0111 1.57% 0.7019 0.7399 0.70 1,223,013
Sep 13 2021 0.7089 -0.0497 -6.55% 0.6638 0.71325 0.6458 3,130,290
Sep 10 2021 0.7586 -0.0283 -3.6% 0.7853 0.794551 0.7401 2,350,649
Sep 09 2021 0.7869 -0.0209 -2.59% 0.7924 0.8117 0.7707 999,813
Sep 08 2021 0.8078 -0.0128 -1.56% 0.82 0.8263 0.7905 1,160,953
Sep 07 2021 0.8206 -0.0184 -2.19% 0.8098 0.8449 0.8028 2,045,665
Sep 03 2021 0.839 0.0316 3.91% 0.80 0.8699 0.785 4,107,107
Sep 02 2021 0.8074 0.0058 0.72% 0.809 0.8199 0.7807 1,653,297
Sep 01 2021 0.8016 -0.0172 -2.1% 0.82 0.828199 0.8001 521,359
Aug 31 2021 0.8188 -0.0087 -1.05% 0.831 0.8346 0.803501 779,615
Aug 30 2021 0.8275 0.0581 7.55% 0.78 0.8475 0.76305 1,970,810
Aug 27 2021 0.7694 0.0193 2.57% 0.7497 0.775 0.7456 1,241,654
Aug 26 2021 0.7501 -0.0099 -1.3% 0.7587 0.769 0.74 812,128
Aug 25 2021 0.76 -0.0308 -3.89% 0.78 0.80 0.75005 1,495,200
Aug 24 2021 0.7908 0.0397 5.29% 0.7637 0.799 0.7523 972,385
Aug 23 2021 0.7511 0.0357 4.99% 0.7144 0.7763 0.7144 665,708
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.