The Alkaline Water Company Inc. Common Stockのデータ

The Alkaline Water Company Inc. Common Stockの基本情報

名前 The Alkaline Water Company Inc. Common Stock
ティッカー WTER
国 United States
上場年 nan
セクター Consumer Non-Durables

The Alkaline Water Company Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.48 1.39 1.4 1.42 3674500.0 1.42
2021-02-12 1.45 1.35 1.37 1.37 2280400.0 1.37
2021-02-11 1.58 1.37 1.55 1.4 3568400.0 1.4
2021-02-10 1.66 1.37 1.64 1.42 5145600.0 1.42
2021-02-09 1.68 1.37 1.37 1.53 8453300.0 1.53
2021-02-08 1.39 1.29 1.3 1.39 2497400.0 1.39
2021-02-05 1.33 1.27 1.32 1.27 1317200.0 1.27
2021-02-04 1.3 1.22 1.27 1.3 1561500.0 1.3
2021-02-03 1.36 1.25 1.27 1.28 3031100.0 1.28
2021-02-02 1.26 1.17 1.2 1.26 1915500.0 1.26
2021-02-01 1.21 1.15 1.2 1.19 1178200.0 1.19
2021-01-29 1.27 1.13 1.18 1.2 1489000.0 1.2
2021-01-28 1.22 1.13 1.2 1.2 2182400.0 1.2
2021-01-27 1.3 1.23 1.29 1.26 2429700.0 1.26
2021-01-26 1.36 1.23 1.34 1.29 2528600.0 1.29
2021-01-25 1.42 1.24 1.3 1.34 4714700.0 1.34
2021-01-22 1.34 1.13 1.14 1.24 6700100.0 1.24
2021-01-21 1.16 1.12 1.15 1.15 1705900.0 1.15
2021-01-20 1.17 1.08 1.16 1.13 2783800.0 1.13
2021-01-19 1.13 1.06 1.11 1.11 2247100.0 1.11
2021-01-15 1.14 1.06 1.13 1.12 1531200.0 1.12
2021-01-14 1.13 1.06 1.07 1.12 1796000.0 1.12
2021-01-13 1.1 1.06 1.1 1.08 906500.0 1.08
2021-01-12 1.13 1.07 1.13 1.08 1348600.0 1.08
2021-01-11 1.12 1.01 1.03 1.1 4161200.0 1.1
2021-01-08 1.07 1.0 1.05 1.05 1152300.0 1.05
2021-01-07 1.06 1.03 1.04 1.06 999500.0 1.06
2021-01-06 1.08 0.99 0.99 1.02 2342300.0 1.02
2021-01-05 1.0 0.95 0.97 1.0 1135700.0 1.0
2021-01-04 1.02 0.93 1.01 0.97 2313700.0 0.97
2020-12-31 1.03 1.0 1.0 1.01 2316100.0 1.01
2020-12-30 1.02 1.0 1.01 1.0 1196500.0 1.0
2020-12-29 1.05 1.01 1.04 1.02 1683900.0 1.02
2020-12-28 1.1 1.03 1.1 1.04 1334400.0 1.04
2020-12-24 1.09 1.04 1.07 1.05 574800.0 1.05
2020-12-23 1.17 1.03 1.04 1.07 3904800.0 1.07
2020-12-22 1.08 1.04 1.05 1.05 1076000.0 1.05
2020-12-21 1.08 1.03 1.04 1.07 1420500.0 1.07
2020-12-18 1.07 1.03 1.07 1.03 1130400.0 1.03
2020-12-17 1.08 1.04 1.05 1.07 1108800.0 1.07
2020-12-16 1.09 1.04 1.08 1.06 1435200.0 1.06
2020-12-15 1.1 1.05 1.08 1.06 1213000.0 1.06
2020-12-14 1.12 1.08 1.11 1.1 1368200.0 1.1
2020-12-11 1.08 1.05 1.08 1.06 1297900.0 1.06
2020-12-10 1.1 1.06 1.08 1.08 977100.0 1.08
2020-12-09 1.14 1.05 1.11 1.08 1915500.0 1.08
2020-12-08 1.17 1.04 1.04 1.11 3964000.0 1.11
2020-12-07 1.08 1.02 1.08 1.04 1931200.0 1.04
2020-12-04 1.11 1.03 1.09 1.09 3145300.0 1.09
2020-12-03 1.14 1.06 1.13 1.08 2155900.0 1.08
2020-12-02 1.15 1.1 1.14 1.12 1649700.0 1.12
2020-12-01 1.21 1.11 1.21 1.13 2508100.0 1.13
2020-11-30 1.25 1.15 1.2 1.19 3758500.0 1.19
2020-11-27 1.24 1.14 1.16 1.19 1876700.0 1.19
2020-11-25 1.22 1.15 1.21 1.17 1725900.0 1.17
2020-11-24 1.23 1.1 1.12 1.2 4654100.0 1.2
2020-11-23 1.14 1.08 1.14 1.09 1427600.0 1.09
2020-11-20 1.11 1.07 1.1 1.11 917500.0 1.11
2020-11-19 1.12 1.07 1.1 1.09 1817800.0 1.09
2020-11-18 1.15 1.08 1.11 1.09 2100500.0 1.09
2020-11-17 1.15 1.08 1.12 1.13 4798100.0 1.13
2020-11-16 1.36 1.28 1.34 1.33 2629800.0 1.33
2020-11-13 1.31 1.25 1.31 1.27 1213500.0 1.27
2020-11-12 1.37 1.26 1.34 1.28 1526700.0 1.28
2020-11-11 1.41 1.31 1.36 1.36 1707400.0 1.36
2020-11-10 1.4 1.35 1.4 1.35 589400.0 1.35
2020-11-09 1.55 1.34 1.53 1.37 1891400.0 1.37
2020-11-06 1.55 1.3 1.32 1.49 4314000.0 1.49
2020-11-05 1.34 1.28 1.3 1.34 649000.0 1.34
2020-11-04 1.32 1.27 1.32 1.28 386400.0 1.28
2020-11-03 1.34 1.27 1.29 1.31 441800.0 1.31
2020-11-02 1.29 1.24 1.24 1.27 605300.0 1.27
2020-10-30 1.29 1.22 1.28 1.25 1038100.0 1.25
2020-10-29 1.45 1.23 1.26 1.3 1387600.0 1.3
2020-10-28 1.31 1.23 1.3 1.25 1088900.0 1.25
2020-10-27 1.4 1.32 1.34 1.34 735600.0 1.34
2020-10-26 1.45 1.33 1.45 1.34 1183600.0 1.34
2020-10-23 1.5 1.43 1.45 1.45 662300.0 1.45
2020-10-22 1.48 1.4 1.47 1.46 1360100.0 1.46
2020-10-21 1.6 1.46 1.58 1.49 1491200.0 1.49
2020-10-20 1.65 1.55 1.61 1.6 1349300.0 1.6
2020-10-19 1.69 1.6 1.67 1.62 1572500.0 1.62
2020-10-16 1.79 1.62 1.7 1.63 2620200.0 1.63
2020-10-15 1.68 1.56 1.58 1.68 1307000.0 1.68
2020-10-14 1.66 1.56 1.66 1.61 1576600.0 1.61
2020-10-13 1.74 1.54 1.6 1.62 2972400.0 1.62
2020-10-12 1.6 1.53 1.55 1.55 1596900.0 1.55
2020-10-09 1.54 1.46 1.46 1.48 1604200.0 1.48
2020-10-08 1.52 1.4 1.45 1.45 1497900.0 1.45
2020-10-07 1.48 1.36 1.39 1.41 1818300.0 1.41
2020-10-06 1.44 1.31 1.43 1.33 1348800.0 1.33
2020-10-05 1.44 1.37 1.42 1.4 1617200.0 1.4
2020-10-02 1.44 1.32 1.36 1.35 1585200.0 1.35
2020-10-01 1.44 1.28 1.29 1.36 2262800.0 1.36
2020-09-30 1.39 1.26 1.34 1.26 1153700.0 1.26
2020-09-29 1.49 1.25 1.36 1.27 2445300.0 1.27
2020-09-28 1.34 1.26 1.27 1.3 1162100.0 1.3
2020-09-25 1.26 1.2 1.21 1.25 732100.0 1.25
2020-09-24 1.25 1.16 1.24 1.21 1211100.0 1.21
2020-09-23 1.34 1.22 1.32 1.23 1348800.0 1.23
2020-09-22 1.38 1.3 1.36 1.3 1112000.0 1.3
2020-09-21 1.39 1.32 1.36 1.38 782900.0 1.38
2020-09-18 1.43 1.3 1.4 1.36 1230600.0 1.36
2020-09-17 1.43 1.36 1.41 1.37 1086600.0 1.37
2020-09-16 1.42 1.34 1.34 1.36 1005700.0 1.36
2020-09-15 1.45 1.32 1.4 1.33 1260900.0 1.33
2020-09-14 1.4 1.29 1.35 1.38 751700.0 1.38
2020-09-11 1.38 1.27 1.38 1.33 812700.0 1.33
2020-09-10 1.41 1.34 1.37 1.37 472400.0 1.37
2020-09-09 1.41 1.35 1.4 1.39 610700.0 1.39
2020-09-08 1.44 1.35 1.43 1.37 803400.0 1.37
2020-09-04 1.44 1.3 1.4 1.43 958200.0 1.43
2020-09-03 1.51 1.36 1.49 1.38 981400.0 1.38
2020-09-02 1.53 1.44 1.53 1.51 839000.0 1.51
2020-09-01 1.54 1.4 1.49 1.52 1321600.0 1.52
2020-08-31 1.52 1.35 1.45 1.49 1541500.0 1.49
2020-08-28 1.52 1.43 1.5 1.46 850700.0 1.46
2020-08-27 1.56 1.42 1.56 1.51 1295400.0 1.51
2020-08-26 1.79 1.43 1.43 1.57 4739400.0 1.57
2020-08-25 1.49 1.4 1.47 1.41 1427500.0 1.41
2020-08-24 1.57 1.48 1.53 1.53 927000.0 1.53
2020-08-21 1.67 1.52 1.65 1.54 1591300.0 1.54
2020-08-20 1.69 1.64 1.64 1.68 431200.0 1.68
2020-08-19 1.75 1.62 1.72 1.67 847500.0 1.67
2020-08-18 1.76 1.66 1.74 1.71 734800.0 1.71
2020-08-17 1.76 1.63 1.7 1.72 956800.0 1.72
2020-08-14 1.88 1.7 1.87 1.72 1395100.0 1.72
2020-08-13 1.88 1.76 1.81 1.87 1124300.0 1.87
2020-08-12 1.8 1.64 1.7 1.79 1055100.0 1.79
2020-08-11 1.73 1.62 1.7 1.63 1619400.0 1.63
2020-08-10 1.87 1.7 1.85 1.71 1133500.0 1.71
2020-08-07 1.83 1.6 1.81 1.82 2177700.0 1.82
2020-08-06 1.96 1.81 1.95 1.82 1369400.0 1.82
2020-08-05 1.99 1.92 1.96 1.95 752700.0 1.95
2020-08-04 2.0 1.9 1.9 1.95 944500.0 1.95
2020-08-03 2.04 1.9 2.03 1.9 1472500.0 1.9
2020-07-31 2.12 1.96 2.08 2.02 1196400.0 2.02
2020-07-30 2.17 1.98 2.06 2.13 1091100.0 2.13
2020-07-29 2.2 2.04 2.19 2.06 913000.0 2.06
2020-07-28 2.2 1.96 2.0 2.16 1672500.0 2.16
2020-07-27 2.23 1.91 2.18 1.98 2829700.0 1.98
2020-07-24 2.3 2.15 2.22 2.19 1906400.0 2.19
2020-07-23 2.34 2.25 2.3 2.34 1625900.0 2.34
2020-07-22 2.43 2.23 2.4 2.27 1279700.0 2.27
2020-07-21 2.49 2.24 2.25 2.37 2661000.0 2.37
2020-07-20 2.35 2.2 2.31 2.25 1505500.0 2.25
2020-07-17 2.36 2.25 2.3 2.3 1171300.0 2.3
2020-07-16 2.31 2.15 2.27 2.3 1226400.0 2.3
2020-07-15 2.27 2.06 2.17 2.27 1650300.0 2.27
2020-07-14 2.29 2.02 2.21 2.13 2334800.0 2.13
2020-07-13 2.6 2.17 2.4 2.24 3638900.0 2.24
2020-07-10 2.38 2.17 2.21 2.35 1634600.0 2.35
2020-07-09 2.5 2.07 2.41 2.2 4276500.0 2.2
2020-07-08 2.45 2.03 2.06 2.45 5960100.0 2.45
2020-07-07 2.05 1.84 1.98 2.02 2208100.0 2.02
2020-07-06 2.09 1.65 1.66 2.08 5640900.0 2.08
2020-07-02 1.75 1.63 1.71 1.66 1966800.0 1.66
2020-07-01 1.68 1.46 1.52 1.6 1801500.0 1.6
2020-06-30 1.51 1.41 1.5 1.43 985000.0 1.43
2020-06-29 1.58 1.39 1.55 1.41 1582800.0 1.41
2020-06-26 1.68 1.56 1.68 1.56 905000.0 1.56
2020-06-25 1.7 1.61 1.69 1.67 1041000.0 1.67
2020-06-24 1.7 1.56 1.62 1.7 1430400.0 1.7
2020-06-23 1.72 1.6 1.63 1.62 1092200.0 1.62
2020-06-22 1.74 1.59 1.62 1.62 1863400.0 1.62
2020-06-19 1.71 1.53 1.71 1.55 1919400.0 1.55
2020-06-18 1.73 1.59 1.63 1.62 2498300.0 1.62
2020-06-17 1.8 1.48 1.71 1.52 7685800.0 1.52
2020-06-16 1.45 1.3 1.43 1.34 1751800.0 1.34
2020-06-15 1.35 1.23 1.26 1.33 824300.0 1.33
2020-06-12 1.33 1.2 1.2 1.27 851200.0 1.27
2020-06-11 1.27 1.1 1.23 1.16 859600.0 1.16
2020-06-10 1.39 1.28 1.36 1.33 419400.0 1.33
2020-06-09 1.4 1.3 1.4 1.34 579300.0 1.34
2020-06-08 1.44 1.31 1.39 1.42 958500.0 1.42
2020-06-05 1.41 1.27 1.41 1.35 991900.0 1.35
2020-06-04 1.45 1.3 1.45 1.35 851700.0 1.35
2020-06-03 1.5 1.29 1.31 1.38 2386000.0 1.38
2020-06-02 1.28 1.16 1.17 1.26 961500.0 1.26
2020-06-01 1.17 1.1 1.13 1.15 361500.0 1.15
2020-05-29 1.18 1.1 1.16 1.12 435400.0 1.12
2020-05-28 1.22 1.1 1.11 1.14 642200.0 1.14
2020-05-27 1.2 1.06 1.17 1.11 938200.0 1.11
2020-05-26 1.13 1.03 1.08 1.1 460000.0 1.1
2020-05-22 1.11 1.02 1.11 1.1 319200.0 1.1
2020-05-21 1.16 1.08 1.11 1.09 705600.0 1.09
2020-05-20 1.13 1.03 1.03 1.1 706800.0 1.1
2020-05-19 1.06 0.97 0.99 1.01 1186200.0 1.01
2020-05-18 1.0 0.95 0.97 0.96 558500.0 0.96
2020-05-15 0.92 0.88 0.88 0.92 165300.0 0.92
2020-05-14 0.94 0.87 0.9 0.9 353300.0 0.9
2020-05-13 1.0 0.9 1.0 0.92 286300.0 0.92
2020-05-12 0.97 0.91 0.92 0.94 350700.0 0.94
2020-05-11 0.98 0.89 0.97 0.91 296700.0 0.91
2020-05-08 0.99 0.9 0.9 0.96 384400.0 0.96
2020-05-07 0.94 0.9 0.92 0.92 275300.0 0.92
2020-05-06 0.93 0.89 0.93 0.91 260500.0 0.91
2020-05-05 0.95 0.91 0.94 0.91 245700.0 0.91
2020-05-04 0.95 0.9 0.9 0.92 431700.0 0.92
2020-05-01 1.04 0.95 1.04 0.95 469400.0 0.95
2020-04-30 1.06 1.0 1.06 1.0 751000.0 1.0
2020-04-29 1.03 0.96 1.0 1.0 306300.0 1.0
2020-04-28 1.11 0.89 1.1 0.98 1097700.0 0.98
2020-04-27 1.07 0.9 1.02 1.01 2176300.0 1.01
2020-04-24 1.1 1.06 1.1 1.08 310500.0 1.08
2020-04-23 1.17 1.07 1.11 1.08 932300.0 1.08
2020-04-22 1.25 1.02 1.04 1.12 4188900.0 1.12
2020-04-21 1.12 1.0 1.11 1.04 812100.0 1.04
2020-04-20 1.34 0.9 0.93 1.12 4568900.0 1.12
2020-04-17 0.88 0.76 0.84 0.88 321300.0 0.88
2020-04-16 0.89 0.8 0.88 0.82 253200.0 0.82
2020-04-15 0.9 0.76 0.9 0.89 479000.0 0.89
2020-04-14 0.95 0.78 0.78 0.87 745200.0 0.87
2020-04-13 0.78 0.68 0.76 0.75 332600.0 0.75
2020-04-09 0.69 0.59 0.62 0.68 557700.0 0.68
2020-04-08 0.6 0.56 0.6 0.59 207100.0 0.59
2020-04-07 0.58 0.55 0.55 0.57 224400.0 0.57
2020-04-06 0.59 0.53 0.58 0.55 246800.0 0.55
2020-04-03 0.56 0.52 0.52 0.56 143200.0 0.56
2020-04-02 0.6 0.51 0.55 0.53 333200.0 0.53
2020-04-01 0.6 0.54 0.57 0.56 199600.0 0.56
2020-03-31 0.64 0.6 0.63 0.6 157200.0 0.6
2020-03-30 0.68 0.6 0.64 0.62 350200.0 0.62
2020-03-27 0.64 0.53 0.53 0.63 386000.0 0.63
2020-03-26 0.62 0.52 0.53 0.62 533900.0 0.62
2020-03-25 0.68 0.53 0.55 0.54 801500.0 0.54
2020-03-24 0.55 0.48 0.49 0.54 391300.0 0.54
2020-03-23 0.55 0.44 0.54 0.46 493200.0 0.46
2020-03-20 0.55 0.48 0.54 0.5 742600.0 0.5
2020-03-19 0.48 0.4 0.43 0.47 621200.0 0.47
2020-03-18 0.53 0.41 0.53 0.43 735800.0 0.43
2020-03-17 0.57 0.46 0.57 0.51 564600.0 0.51
2020-03-16 0.62 0.44 0.6 0.5 1586300.0 0.5
2020-03-13 0.79 0.57 0.79 0.63 512400.0 0.63
2020-03-12 0.7 0.65 0.69 0.68 420400.0 0.68
2020-03-11 0.81 0.7 0.76 0.74 251000.0 0.74
2020-03-10 0.84 0.72 0.72 0.77 280100.0 0.77
2020-03-09 0.85 0.7 0.84 0.71 489100.0 0.71
2020-03-06 0.88 0.85 0.87 0.85 208700.0 0.85
2020-03-05 0.94 0.87 0.93 0.87 205800.0 0.87
2020-03-04 0.94 0.91 0.94 0.94 154100.0 0.94
2020-03-03 0.95 0.88 0.95 0.9 153800.0 0.9
2020-03-02 1.0 0.85 0.89 0.92 319900.0 0.92
2020-02-28 0.93 0.76 0.76 0.91 523700.0 0.91
2020-02-27 0.89 0.75 0.83 0.82 778400.0 0.82
2020-02-26 0.94 0.86 0.92 0.9 401800.0 0.9
2020-02-25 0.97 0.79 0.92 0.86 752500.0 0.86
2020-02-24 0.97 0.92 0.96 0.94 580300.0 0.94
2020-02-21 1.01 0.98 1.0 0.99 312500.0 0.99
2020-02-20 1.03 0.95 1.02 0.99 580000.0 0.99
2020-02-19 1.05 1.0 1.04 1.03 530600.0 1.03
2020-02-18 1.07 1.0 1.06 1.03 369500.0 1.03