Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alkaline Water Company (NQ: WTER )

0.2600 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 05, 2024 0.2600 0 -0.02(-8.42%)
Feb 02, 2024 0.2943 0.2943 0.2800 0.2839 51,919 -0.01(-1.76%)
Feb 01, 2024 0.2900 0.2899 0.2794 0.2890 109,633 -0.00(-0.31%)
Jan 31, 2024 0.2800 0.2950 0.2702 0.2899 46,201 +0.00(+0.66%)
Jan 30, 2024 0.2960 0.2992 0.2707 0.2880 78,909 -0.00(-1.67%)
Jan 29, 2024 0.3083 0.3099 0.2852 0.2929 55,495 +0.00(+0.31%)
Jan 26, 2024 0.2900 0.3100 0.2851 0.2920 262,071 +0.01(+2.31%)
Jan 25, 2024 0.2900 0.2900 0.2816 0.2854 42,756 -0.00(-1.59%)
Jan 24, 2024 0.2800 0.2900 0.2801 0.2900 29,458 +0.00(+0.07%)
Jan 23, 2024 0.2900 0.2900 0.2650 0.2898 144,521 +0.01(+3.76%)
Jan 22, 2024 0.3000 0.3000 0.2600 0.2793 263,597 -0.02(-6.59%)
Jan 19, 2024 0.2871 0.2990 0.2612 0.2990 104,958 +0.02(+8.97%)
Jan 18, 2024 0.2795 0.2843 0.2700 0.2744 103,132 +0.00(+0.51%)
Jan 17, 2024 0.2800 0.2900 0.2630 0.2730 67,267 +0.01(+4.60%)
Jan 16, 2024 0.3000 0.3149 0.2600 0.2610 171,949 -0.04(-12.71%)
Jan 12, 2024 0.2900 0.2998 0.2800 0.2990 78,359 +0.01(+3.82%)
Jan 11, 2024 0.3100 0.3148 0.2800 0.2880 216,269 -0.02(-4.95%)
Jan 10, 2024 0.2800 0.3156 0.2800 0.3030 621,011 +0.02(+6.69%)
Jan 09, 2024 0.2625 0.2850 0.2502 0.2840 232,272 +0.03(+9.74%)
Jan 08, 2024 0.2574 0.2590 0.2500 0.2588 69,229 +0.01(+2.29%)
Jan 05, 2024 0.2650 0.2690 0.2500 0.2530 140,691 -0.01(-2.84%)
Jan 04, 2024 0.2670 0.2697 0.2540 0.2604 51,391 -0.00(-1.36%)
Jan 03, 2024 0.2618 0.2699 0.2515 0.2640 62,446 -0.00(-0.38%)
Jan 02, 2024 0.2600 0.2699 0.2527 0.2650 106,825 +0.00(+1.15%)
Dec 29, 2023 0.2500 0.2644 0.2500 0.2620 353,020 -0.01(-1.87%)
Dec 28, 2023 0.2678 0.2690 0.2509 0.2670 176,377 -0.00(-0.37%)
Dec 27, 2023 0.2520 0.2694 0.2477 0.2680 421,561 +0.00(+0.87%)
Dec 26, 2023 0.2750 0.2750 0.2605 0.2657 143,093 -0.01(-2.42%)
Dec 22, 2023 0.2689 0.2770 0.2600 0.2723 70,631 +0.00(+0.85%)
Dec 21, 2023 0.2600 0.2730 0.2600 0.2700 112,651 +0.00(+0.04%)
Dec 20, 2023 0.2770 0.2800 0.2600 0.2699 253,229 -0.00(-0.41%)
Dec 19, 2023 0.2800 0.2800 0.2670 0.2710 80,986 -0.00(-1.45%)
Dec 18, 2023 0.2850 0.2850 0.2625 0.2750 118,911 +0.00(+0.18%)
Dec 15, 2023 0.2800 0.2995 0.2745 0.2745 187,860 -0.01(-2.49%)
Dec 14, 2023 0.3000 0.3100 0.2801 0.2815 120,988 -0.03(-9.19%)
Dec 13, 2023 0.2800 0.3100 0.2715 0.3100 146,661 +0.02(+7.53%)
Dec 12, 2023 0.2800 0.2900 0.2711 0.2883 157,724 -0.01(-3.84%)
Dec 11, 2023 0.3100 0.3100 0.2900 0.2998 86,676 -0.00(-1.02%)
Dec 08, 2023 0.3094 0.3098 0.3002 0.3029 137,827 -0.00(-0.88%)
Dec 07, 2023 0.3095 0.3095 0.3000 0.3056 58,171 -0.00(-0.46%)
Dec 06, 2023 0.3100 0.3101 0.3011 0.3070 86,748 +0.01(+2.33%)
Dec 05, 2023 0.3000 0.3097 0.2900 0.3000 112,731 +0.00(+0.00%)
Dec 04, 2023 0.3190 0.3190 0.2852 0.3000 154,879 +0.01(+3.59%)
Dec 01, 2023 0.2786 0.2896 0.2747 0.2896 132,360 +0.01(+3.65%)
Nov 30, 2023 0.2800 0.2801 0.2713 0.2794 198,847 +0.01(+3.06%)
Nov 29, 2023 0.3200 0.3200 0.2615 0.2711 518,453 -0.06(-17.85%)
Nov 28, 2023 0.3200 0.3500 0.3149 0.3300 323,434 +0.02(+6.14%)
Nov 27, 2023 0.2983 0.3200 0.2899 0.3109 194,423 +0.01(+4.33%)
Nov 24, 2023 0.2868 0.3000 0.2700 0.2980 134,691 +0.01(+3.11%)
Nov 22, 2023 0.2700 0.2895 0.2602 0.2890 109,530 +0.02(+6.25%)
Nov 21, 2023 0.2750 0.2854 0.2720 0.2720 114,787 -0.00(-1.09%)
Nov 20, 2023 0.2920 0.3000 0.2720 0.2750 231,828 -0.02(-5.82%)
Nov 17, 2023 0.2900 0.2984 0.2751 0.2920 166,790 +0.00(+1.39%)
Nov 16, 2023 0.2700 0.2880 0.2600 0.2880 233,725 +0.02(+8.27%)
Nov 15, 2023 0.2725 0.2989 0.2660 0.2660 206,092 -0.01(-5.30%)
Nov 14, 2023 0.3000 0.3129 0.2690 0.2809 360,255 -0.01(-3.17%)
Nov 13, 2023 0.3100 0.3179 0.2830 0.2901 261,755 -0.03(-8.80%)
Nov 10, 2023 0.2790 0.3330 0.2726 0.3181 478,786 +0.03(+10.61%)
Nov 09, 2023 0.2600 0.2876 0.2600 0.2876 326,199 +0.02(+8.94%)
Nov 08, 2023 0.2500 0.2761 0.2427 0.2640 414,828 +0.02(+7.71%)
Nov 07, 2023 0.2400 0.2700 0.2301 0.2451 299,675 -0.00(-1.45%)
Nov 06, 2023 0.2600 0.2674 0.2310 0.2487 302,756 -0.01(-2.55%)
Nov 03, 2023 0.2446 0.2695 0.2404 0.2552 327,595 +0.03(+11.68%)
Nov 02, 2023 0.2700 0.2700 0.2280 0.2285 379,298 -0.00(-0.22%)
Nov 01, 2023 0.2400 0.2451 0.2258 0.2290 224,560 -0.00(-1.29%)
Oct 31, 2023 0.2645 0.2839 0.2300 0.2320 451,005 -0.04(-14.39%)
Oct 30, 2023 0.2700 0.2940 0.2590 0.2710 396,571 -0.00(-1.09%)
Oct 27, 2023 0.2725 0.2752 0.2500 0.2740 206,083 +0.02(+8.69%)
Oct 26, 2023 0.2500 0.2800 0.2500 0.2521 466,081 +0.00(+0.84%)
Oct 25, 2023 0.2400 0.3400 0.2321 0.2500 2,261,497 +0.01(+4.21%)
Oct 24, 2023 0.2150 0.3420 0.2000 0.2399 4,808,660 +0.01(+5.22%)
Oct 23, 2023 0.2400 0.2496 0.2100 0.2280 6,469,883 +0.03(+14.06%)
Oct 20, 2023 0.2300 0.2349 0.1818 0.1999 4,860,218 -0.03(-13.72%)
Oct 19, 2023 0.2800 0.2802 0.2300 0.2317 388,347 -0.03(-12.93%)
Oct 18, 2023 0.2657 0.2875 0.2528 0.2661 160,830 +0.00(+1.56%)
Oct 17, 2023 0.2520 0.2890 0.2412 0.2620 321,478 +0.01(+5.35%)
Oct 16, 2023 0.2630 0.2700 0.2317 0.2487 201,956 -0.02(-8.77%)
Oct 13, 2023 0.2900 0.2900 0.2631 0.2726 172,017 -0.01(-5.02%)
Oct 12, 2023 0.2500 0.2899 0.2420 0.2870 815,363 +0.04(+15.73%)
Oct 11, 2023 0.2600 0.2697 0.2465 0.2480 255,293 -0.00(-1.94%)
Oct 10, 2023 0.2700 0.2700 0.2510 0.2529 213,975 +0.01(+2.68%)
Oct 09, 2023 0.2900 0.2900 0.2400 0.2463 291,795 -0.02(-7.82%)
Oct 06, 2023 0.3080 0.3080 0.2620 0.2672 233,807 +0.01(+1.98%)
Oct 05, 2023 0.3200 0.3200 0.2606 0.2620 523,765 -0.05(-16.83%)
Oct 04, 2023 0.3600 0.3560 0.3113 0.3150 153,913 -0.01(-3.37%)
Oct 03, 2023 0.3500 0.3500 0.3200 0.3260 106,733 -0.02(-6.51%)
Oct 02, 2023 0.3602 0.3602 0.3400 0.3487 157,530 -0.02(-4.47%)
Sep 29, 2023 0.3700 0.3728 0.3590 0.3650 133,333 +0.00(+1.02%)
Sep 28, 2023 0.3750 0.3750 0.3506 0.3613 103,678 +0.00(+0.42%)
Sep 27, 2023 0.4000 0.4000 0.3528 0.3598 496,256 -0.01(-3.05%)
Sep 26, 2023 0.4100 0.4075 0.3600 0.3711 149,409 +0.01(+3.08%)
Sep 25, 2023 0.3510 0.3700 0.3600 0.3600 461,435 -0.01(-2.70%)
Sep 22, 2023 0.3600 0.3990 0.3550 0.3700 262,719 +0.01(+2.21%)
Sep 21, 2023 0.3700 0.3730 0.3560 0.3620 152,572 -0.01(-2.03%)
Sep 20, 2023 0.4005 0.4005 0.3650 0.3695 363,678 -0.02(-4.30%)
Sep 19, 2023 0.3900 0.4130 0.3601 0.3861 152,652 +0.01(+2.50%)
Sep 18, 2023 0.4200 0.4235 0.3508 0.3767 449,477 -0.02(-5.85%)
Sep 15, 2023 0.4010 0.4180 0.4000 0.4001 102,117 -0.00(-0.22%)
Sep 14, 2023 0.3910 0.4050 0.3856 0.4010 76,998 +0.00(+1.21%)
Sep 13, 2023 0.4320 0.4320 0.3800 0.3962 289,614 -0.02(-4.28%)
Sep 12, 2023 0.4000 0.4487 0.3800 0.4139 324,140 +0.03(+7.51%)
Sep 11, 2023 0.3690 0.4100 0.3501 0.3850 343,648 +0.02(+4.05%)
Sep 08, 2023 0.3500 0.4900 0.3460 0.3700 978,828 +0.01(+2.75%)
Sep 07, 2023 0.4273 0.4380 0.3100 0.3601 1,890,886 -0.07(-16.24%)
Sep 06, 2023 0.6135 0.6135 0.4000 0.4299 1,506,105 -0.19(-30.11%)
Sep 05, 2023 0.6700 0.6700 0.6000 0.6151 264,951 -0.05(-8.19%)
Sep 01, 2023 0.6750 0.7195 0.6601 0.6700 116,201 -0.00(-0.15%)
Aug 31, 2023 0.8100 0.8200 0.6598 0.6710 326,194 -0.15(-18.42%)
Aug 30, 2023 0.8900 0.9100 0.8100 0.8225 142,392 -0.04(-5.02%)
Aug 29, 2023 0.8800 0.9628 0.8610 0.8660 167,323 -0.01(-1.07%)
Aug 28, 2023 0.9600 0.9600 0.8700 0.8754 155,265 -0.02(-2.16%)
Aug 25, 2023 1.080 1.080 0.8614 0.8947 272,908 -0.17(-15.59%)
Aug 24, 2023 1.040 1.100 0.9651 1.060 141,791 +0.04(+3.92%)
Aug 23, 2023 1.090 1.090 1.010 1.020 147,798 -0.06(-5.56%)
Aug 22, 2023 1.120 1.150 1.060 1.080 77,238 -0.01(-1.37%)
Aug 21, 2023 1.140 1.190 1.080 1.095 97,146 -0.03(-3.10%)
Aug 18, 2023 1.140 1.157 1.130 1.130 55,844 -0.01(-0.88%)
Aug 17, 2023 1.320 1.320 1.110 1.140 231,427 -0.19(-14.29%)
Aug 16, 2023 1.420 1.450 1.300 1.330 144,095 -0.03(-2.21%)
Aug 15, 2023 1.350 1.400 1.330 1.360 44,668 -0.02(-1.45%)
Aug 14, 2023 1.400 1.450 1.330 1.380 79,436 -0.05(-3.50%)
Aug 11, 2023 1.470 1.470 1.390 1.430 46,761 -0.03(-2.05%)
Aug 10, 2023 1.490 1.490 1.430 1.460 28,482 -0.01(-0.68%)
Aug 09, 2023 1.430 1.550 1.430 1.470 71,234 +0.03(+2.08%)
Aug 08, 2023 1.450 1.450 1.410 1.440 35,444 +0.01(+0.70%)
Aug 07, 2023 1.420 1.450 1.420 1.430 25,452 +0.00(+0.00%)
Aug 04, 2023 1.410 1.469 1.390 1.430 43,018 +0.02(+1.42%)
Aug 03, 2023 1.520 1.530 1.410 1.410 39,991 -0.11(-7.24%)
Aug 02, 2023 1.470 1.528 1.451 1.520 46,410 +0.01(+0.66%)
Aug 01, 2023 1.500 1.540 1.471 1.510 115,257 +0.03(+2.03%)
Jul 31, 2023 1.380 1.550 1.380 1.480 96,796 +0.10(+7.64%)
Jul 28, 2023 1.450 1.450 1.360 1.375 94,636 -0.07(-5.17%)
Jul 27, 2023 1.520 1.523 1.440 1.450 38,505 -0.05(-3.33%)
Jul 26, 2023 1.500 1.519 1.480 1.500 31,388 +0.01(+0.67%)
Jul 25, 2023 1.500 1.540 1.485 1.490 70,073 +0.00(+0.00%)
Jul 24, 2023 1.680 1.740 1.480 1.490 149,837 -0.21(-12.35%)
Jul 21, 2023 1.710 1.759 1.640 1.700 44,253 -0.01(-0.52%)
Jul 20, 2023 1.840 1.848 1.680 1.709 70,588 -0.13(-7.12%)
Jul 19, 2023 1.640 1.870 1.630 1.840 135,284 +0.21(+12.88%)
Jul 18, 2023 1.520 1.640 1.520 1.630 41,353 +0.12(+7.63%)
Jul 17, 2023 1.500 1.540 1.500 1.514 36,503 +0.01(+0.97%)
Jul 14, 2023 1.580 1.580 1.500 1.500 64,893 -0.07(-4.46%)
Jul 13, 2023 1.480 1.600 1.480 1.570 99,197 +0.08(+5.37%)
Jul 12, 2023 1.550 1.550 1.480 1.490 57,186 -0.05(-3.25%)
Jul 11, 2023 1.520 1.575 1.500 1.540 48,749 +0.03(+1.99%)
Jul 10, 2023 1.480 1.570 1.425 1.510 104,215 +0.06(+4.14%)
Jul 07, 2023 1.450 1.500 1.390 1.450 136,590 -0.03(-2.03%)
Jul 06, 2023 1.560 1.580 1.450 1.480 99,851 -0.10(-6.33%)
Jul 05, 2023 1.620 1.620 1.560 1.580 36,957 +0.01(+0.64%)
Jul 03, 2023 1.500 1.600 1.500 1.570 62,029 +0.03(+1.95%)
Jun 30, 2023 1.500 1.560 1.480 1.540 55,714 +0.05(+3.36%)
Jun 29, 2023 1.610 1.610 1.465 1.490 69,651 -0.04(-2.61%)
Jun 28, 2023 1.630 1.670 1.530 1.530 84,236 -0.09(-5.56%)
Jun 27, 2023 1.650 1.670 1.570 1.620 58,717 -0.03(-1.82%)
Jun 26, 2023 1.670 1.690 1.640 1.650 13,813 +0.01(+0.61%)
Jun 23, 2023 1.720 1.720 1.640 1.640 23,733 -0.04(-2.38%)
Jun 22, 2023 1.660 1.720 1.640 1.680 90,336 +0.01(+0.60%)
Jun 21, 2023 1.710 1.750 1.670 1.670 36,722 -0.07(-4.02%)
Jun 20, 2023 1.760 1.839 1.720 1.740 36,378 -0.06(-3.33%)
Jun 16, 2023 1.850 1.954 1.800 1.800 64,847 -0.06(-3.23%)
Jun 15, 2023 1.720 2.000 1.694 1.860 119,813 +0.17(+10.06%)
Jun 14, 2023 1.710 1.740 1.660 1.690 61,960 +0.00(+0.00%)
Jun 13, 2023 1.770 1.834 1.660 1.690 111,969 -0.07(-3.98%)
Jun 12, 2023 1.720 1.799 1.710 1.760 34,237 +0.04(+2.33%)
Jun 09, 2023 1.740 1.830 1.700 1.720 75,752 -0.04(-2.27%)
Jun 08, 2023 1.860 1.860 1.730 1.760 87,970 -0.11(-5.89%)
Jun 07, 2023 1.870 1.900 1.830 1.870 45,402 -0.02(-1.06%)
Jun 06, 2023 1.940 1.943 1.820 1.890 61,460 -0.04(-2.07%)
Jun 05, 2023 2.010 2.080 1.930 1.930 53,254 -0.08(-3.98%)
Jun 02, 2023 1.950 2.120 1.950 2.010 63,902 -0.01(-0.50%)
Jun 01, 2023 1.790 2.070 1.790 2.020 136,762 +0.24(+13.48%)
May 31, 2023 2.070 2.070 1.780 1.780 181,503 -0.29(-14.01%)
May 30, 2023 2.100 2.290 1.940 2.070 175,885 +0.01(+0.49%)
May 26, 2023 2.290 2.640 2.000 2.060 674,556 -0.06(-2.83%)
May 25, 2023 1.750 2.400 1.740 2.120 1,186,646 +0.40(+23.26%)
May 24, 2023 1.600 1.720 1.585 1.720 111,545 +0.16(+10.26%)
May 23, 2023 1.450 1.600 1.400 1.560 94,951 +0.14(+9.86%)
May 22, 2023 1.380 1.430 1.350 1.420 74,361 +0.07(+5.19%)
May 19, 2023 1.400 1.420 1.350 1.350 62,136 -0.01(-0.74%)
May 18, 2023 1.410 1.410 1.350 1.360 25,525 -0.06(-4.23%)
May 17, 2023 1.320 1.430 1.300 1.420 46,540 +0.07(+5.19%)
May 16, 2023 1.340 1.360 1.302 1.350 26,718 -0.01(-0.74%)
May 15, 2023 1.320 1.360 1.290 1.360 49,327 +0.04(+3.03%)
May 12, 2023 1.390 1.410 1.300 1.320 51,954 -0.05(-3.65%)
May 11, 2023 1.300 1.450 1.280 1.370 188,259 +0.12(+9.60%)
May 10, 2023 1.170 1.290 1.150 1.250 106,561 +0.08(+6.84%)
May 09, 2023 1.140 1.170 1.133 1.170 30,755 +0.01(+0.86%)
May 08, 2023 1.160 1.178 1.130 1.160 21,758 -0.02(-1.69%)
May 05, 2023 1.160 1.180 1.130 1.180 56,024 +0.05(+4.42%)
May 04, 2023 1.110 1.130 1.100 1.130 36,111 +0.00(+0.00%)
May 03, 2023 1.150 1.160 1.110 1.130 44,335 -0.03(-2.59%)
May 02, 2023 1.080 1.220 1.077 1.160 208,502 +0.06(+5.45%)
May 01, 2023 1.090 1.120 1.070 1.100 49,378 +0.01(+0.92%)
Apr 28, 2023 1.090 1.150 1.070 1.090 76,122 +0.00(+0.00%)
Apr 27, 2023 1.030 1.160 1.030 1.090 108,801 +0.04(+3.81%)
Apr 26, 2023 1.170 1.200 1.020 1.050 182,089 -0.15(-12.50%)
Apr 25, 2023 1.280 1.290 1.200 1.200 80,130 -0.08(-6.25%)
Apr 24, 2023 1.390 1.400 1.250 1.280 149,993 -0.08(-5.88%)
Apr 21, 2023 1.500 1.500 1.350 1.360 105,448 -0.09(-6.21%)
Apr 20, 2023 1.550 1.577 1.400 1.450 195,753 -0.13(-8.23%)
Apr 19, 2023 1.600 1.630 1.560 1.580 89,341 -0.02(-1.25%)
Apr 18, 2023 1.560 1.670 1.553 1.600 307,657 +0.03(+1.91%)
Apr 17, 2023 1.510 1.600 1.500 1.570 110,388 +0.07(+4.67%)
Apr 14, 2023 1.610 1.615 1.500 1.500 97,915 -0.13(-7.98%)
Apr 13, 2023 1.430 1.730 1.430 1.630 385,337 +0.16(+10.88%)
Apr 12, 2023 1.550 1.750 1.350 1.470 617,312 +0.01(+0.68%)
Apr 11, 2023 1.560 1.650 1.440 1.460 181,627 -0.10(-6.41%)
Apr 10, 2023 1.530 1.580 1.400 1.560 111,057 +0.03(+1.96%)
Apr 06, 2023 1.660 1.690 1.510 1.530 148,545 -0.19(-11.05%)
Apr 05, 2023 1.480 1.950 1.260 1.720 815,410 +0.04(+2.29%)
Apr 04, 2023 2.085 2.085 1.651 1.681 441,886 -0.67(-28.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.