Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WTTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.16 | 0.11 | 1.22% | 8.60 | 9.19 | 8.60 | 1,815,032 |
| May 02 2024 | 9.05 | -0.07 | -0.77% | 9.14 | 9.40 | 8.99 | 1,907,794 |
| May 01 2024 | 9.12 | -0.12 | -1.30% | 9.24 | 9.50 | 8.84 | 2,209,199 |
| Apr 30 2024 | 9.24 | -0.27 | -2.84% | 9.49 | 9.51 | 9.16 | 1,647,840 |
| Apr 29 2024 | 9.51 | 0.03 | 0.32% | 9.49 | 9.56 | 9.445 | 748,087 |
| Apr 26 2024 | 9.48 | 0.06 | 0.64% | 9.40 | 9.51 | 9.33 | 854,916 |
| Apr 25 2024 | 9.42 | 0.06 | 0.64% | 9.33 | 9.465 | 9.205 | 1,161,576 |
| Apr 24 2024 | 9.36 | -0.03 | -0.32% | 9.34 | 9.40 | 9.25 | 975,237 |
| Apr 23 2024 | 9.39 | 0.12 | 1.29% | 9.17 | 9.43 | 9.13 | 815,765 |
| Apr 22 2024 | 9.27 | -0.07 | -0.75% | 9.25 | 9.425 | 9.155 | 975,933 |
| Apr 19 2024 | 9.34 | 0.29 | 3.20% | 9.01 | 9.36 | 8.98 | 1,502,117 |
| Apr 18 2024 | 9.05 | 0.07 | 0.78% | 8.99 | 9.11 | 8.98 | 1,014,031 |
| Apr 17 2024 | 8.98 | -0.01 | -0.11% | 8.99 | 9.065 | 8.82 | 1,086,673 |
| Apr 16 2024 | 8.99 | -0.12 | -1.32% | 9.10 | 9.10 | 8.91 | 726,722 |
| Apr 15 2024 | 9.11 | -0.09 | -0.98% | 9.24 | 9.28 | 9.06 | 849,757 |
| Apr 12 2024 | 9.20 | -0.11 | -1.18% | 9.40 | 9.48 | 9.16 | 599,443 |
| Apr 11 2024 | 9.31 | -0.10 | -1.06% | 9.43 | 9.43 | 9.24 | 783,491 |
| Apr 10 2024 | 9.41 | -0.04 | -0.42% | 9.37 | 9.435 | 9.28 | 754,964 |
| Apr 09 2024 | 9.45 | 0.01 | 0.11% | 9.46 | 9.51 | 9.315 | 733,972 |
| Apr 08 2024 | 9.44 | -0.08 | -0.84% | 9.52 | 9.59 | 9.43 | 661,023 |
| Apr 05 2024 | 9.52 | 0.19 | 2.04% | 9.50 | 9.74 | 9.41 | 1,403,236 |
| Apr 04 2024 | 9.33 | -0.12 | -1.27% | 9.46 | 9.51 | 9.31 | 628,392 |
| Apr 03 2024 | 9.45 | 0.15 | 1.61% | 9.30 | 9.545 | 9.30 | 705,729 |
| Apr 02 2024 | 9.30 | 0.06 | 0.65% | 9.34 | 9.41 | 9.215 | 769,144 |
| Apr 01 2024 | 9.24 | 0.01 | 0.11% | 9.28 | 9.28 | 9.16 | 595,352 |
| Mar 28 2024 | 9.23 | 0.08 | 0.87% | 9.20 | 9.31 | 9.115 | 1,232,460 |
| Mar 27 2024 | 9.15 | 0.06 | 0.66% | 9.09 | 9.305 | 9.04 | 775,222 |
| Mar 26 2024 | 9.09 | -0.14 | -1.52% | 9.25 | 9.33 | 9.055 | 939,688 |
| Mar 25 2024 | 9.23 | 0.09 | 0.98% | 9.21 | 9.325 | 9.12 | 791,538 |
| Mar 22 2024 | 9.14 | -0.15 | -1.61% | 9.29 | 9.335 | 9.12 | 704,194 |
| Mar 21 2024 | 9.29 | 0.21 | 2.31% | 9.05 | 9.29 | 9.05 | 1,152,947 |
| Mar 20 2024 | 9.08 | -0.01 | -0.11% | 9.00 | 9.08 | 8.935 | 1,288,605 |
| Mar 19 2024 | 9.09 | 0.20 | 2.25% | 8.91 | 9.09 | 8.91 | 1,707,841 |
| Mar 18 2024 | 8.89 | -0.04 | -0.45% | 8.95 | 9.02 | 8.81 | 1,180,085 |
| Mar 15 2024 | 8.93 | 0.02 | 0.22% | 8.88 | 9.125 | 8.85 | 9,813,833 |
| Mar 14 2024 | 8.91 | 0.18 | 2.06% | 8.75 | 8.92 | 8.705 | 1,768,203 |
| Mar 13 2024 | 8.73 | 0.16 | 1.87% | 8.68 | 8.86 | 8.66 | 1,449,390 |
| Mar 12 2024 | 8.57 | 0.06 | 0.71% | 8.48 | 8.63 | 8.47 | 1,474,234 |
| Mar 11 2024 | 8.51 | 0.04 | 0.47% | 8.50 | 8.69 | 8.45 | 1,269,119 |
| Mar 08 2024 | 8.47 | 0.00 | 0.00% | 8.47 | 8.545 | 8.38 | 858,379 |
| Mar 07 2024 | 8.47 | 0.06 | 0.71% | 8.40 | 8.49 | 8.39 | 1,034,288 |
| Mar 06 2024 | 8.41 | 0.23 | 2.81% | 8.28 | 8.51 | 8.20 | 1,415,928 |
| Mar 05 2024 | 8.18 | -0.14 | -1.68% | 8.26 | 8.35 | 8.12 | 1,143,819 |
| Mar 04 2024 | 8.32 | -0.36 | -4.15% | 8.68 | 8.73 | 8.295 | 977,490 |
| Mar 01 2024 | 8.68 | 0.14 | 1.64% | 8.64 | 8.92 | 8.59 | 1,542,301 |
| Feb 29 2024 | 8.54 | 0.01 | 0.12% | 8.61 | 8.65 | 8.48 | 1,143,825 |
| Feb 28 2024 | 8.53 | -0.11 | -1.27% | 8.59 | 8.63 | 8.455 | 1,411,475 |
| Feb 27 2024 | 8.64 | 0.04 | 0.47% | 8.62 | 8.73 | 8.465 | 2,212,107 |
| Feb 26 2024 | 8.60 | -0.20 | -2.27% | 8.80 | 8.80 | 8.53 | 1,972,329 |
| Feb 23 2024 | 8.80 | -0.17 | -1.90% | 8.90 | 8.9599 | 8.74 | 1,615,687 |
| Feb 22 2024 | 8.97 | -0.11 | -1.21% | 8.81 | 9.16 | 8.73 | 2,658,873 |
| Feb 21 2024 | 9.08 | 1.23 | 15.67% | 8.00 | 9.08 | 7.93 | 5,566,060 |
| Feb 20 2024 | 7.85 | 0.02 | 0.26% | 7.79 | 7.865 | 7.74 | 1,094,381 |
| Feb 16 2024 | 7.83 | -0.06 | -0.76% | 7.92 | 7.95 | 7.82 | 1,024,053 |
| Feb 15 2024 | 7.89 | 0.29 | 3.82% | 7.61 | 7.95 | 7.6002 | 939,867 |
| Feb 14 2024 | 7.60 | 0.01 | 0.13% | 7.63 | 7.6701 | 7.545 | 662,185 |
| Feb 13 2024 | 7.59 | -0.11 | -1.43% | 7.65 | 7.67 | 7.47 | 735,077 |
| Feb 12 2024 | 7.70 | 0.16 | 2.12% | 7.59 | 7.795 | 7.58 | 996,585 |
| Feb 09 2024 | 7.54 | -0.11 | -1.44% | 7.65 | 7.66 | 7.52 | 509,268 |
| Feb 08 2024 | 7.65 | 0.10 | 1.32% | 7.51 | 7.655 | 7.50 | 777,867 |
| Feb 07 2024 | 7.55 | -0.09 | -1.18% | 7.65 | 7.69 | 7.46 | 522,583 |
| Feb 06 2024 | 7.64 | 0.20 | 2.69% | 7.42 | 7.65 | 7.40 | 1,192,460 |
| Feb 05 2024 | 7.44 | -0.19 | -2.49% | 7.54 | 7.54 | 7.411 | 856,824 |
