USWS

US Well Services Historical Data

Company Name Stock Ticker Symbol Market Type
US Well Services Inc USWS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 2.28% 6.29 12:43:33
Open Price Low Price High Price Close Price Prev Close
6.11 6.11 6.62 6.15
more quote information »

USWS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.596.625.586.24205,6780.7012.52%
1 Month0.81876.620.78952.23374,0215.47668.29%
3 Months0.60176.620.60171.021,225,7265.69945.37%
6 Months0.93296.620.50121.243,592,0835.36574.24%
1 Year0.74016.620.50121.383,014,0945.55749.89%
3 Years2.666.620.23151.162,474,2973.63136.47%
5 Years10.0610.400.23151.201,994,133-3.77-37.48%

USWS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 6.15 -0.01 -0.16% 6.00 6.33 5.90 114,955
Aug 16 2022 6.16 -0.14 -2.22% 6.25 6.26 5.88 133,469
Aug 15 2022 6.30 -0.21 -3.23% 6.31 6.38 6.03 115,908
Aug 12 2022 6.51 0.57 9.6% 6.05 6.5199 5.80 367,543
Aug 11 2022 5.94 0.27 4.76% 5.59 6.10 5.58 296,514
Aug 10 2022 5.67 0.26 4.81% 5.39 5.71 5.39 223,608
Aug 09 2022 5.41 -0.18 -3.22% 5.59 5.64 5.33 146,346
Aug 08 2022 5.59 -0.01 -0.18% 5.41 5.68 5.2891 175,648
Aug 05 2022 5.60 4.68 508.7% 5.35 5.67 5.0601 371,162
Aug 04 2022 0.92 -0.0572 -5.85% 0.9109 0.96 0.909 1,015,710
Aug 03 2022 0.9772 0.0072 0.74% 0.975 0.9997 0.9418 334,567
Aug 02 2022 0.97 0.0173 1.82% 0.9359 0.996 0.93 446,194
Aug 01 2022 0.9527 -0.0165 -1.7% 0.93 0.975 0.92 428,352
Jul 29 2022 0.9692 0.0071 0.74% 0.9602 0.99 0.9501 967,075
Jul 28 2022 0.9621 -0.0012 -0.12% 0.95 0.97 0.9228 295,530
Jul 27 2022 0.9633 0.0583 6.44% 0.89 0.97 0.89 692,930
Jul 26 2022 0.905 0.0449 5.22% 0.88 0.907 0.8696 511,563
Jul 25 2022 0.8601 0.0452 5.55% 0.816 0.875 0.7895 469,292
Jul 22 2022 0.8149 -0.041 -4.79% 0.8217 0.8724 0.80 164,310
Jul 21 2022 0.8559 -0.0082 -0.95% 0.8187 0.8699 0.8187 209,747
Jul 20 2022 0.8641 0.0342 4.12% 0.7972 0.875 0.796751 623,277
Jul 19 2022 0.8299 0.0268 3.34% 0.7949 0.835 0.752 730,164
Jul 18 2022 0.8031 0.0235 3.01% 0.79 0.8248 0.7763 322,310
See More Historical Prices ยป
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.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:59:04