• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    The Alkaline Water Company Inc. - Common Stock (OP:WTER)

    0.0147 -0.0013 (-8.13%)
    Streaming Delayed Price Updated: 2:33 PM EDT, Oct 1, 2025 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 (%)
    Sep 30, 2025 0.0130 0.0160 0.0130 0.0160 1,946,227 +0.00(+14.29%)
    Sep 29, 2025 0.0145 0.0150 0.0132 0.0140 705,853 -0.00(-6.67%)
    Sep 26, 2025 0.0160 0.0165 0.0150 0.0150 708,719 -0.00(-5.66%)
    Sep 25, 2025 0.0150 0.0170 0.0150 0.0159 554,290 -0.00(-0.62%)
    Sep 24, 2025 0.0160 0.0170 0.0154 0.0160 1,342,109 -0.00(-5.88%)
    Sep 23, 2025 0.0172 0.0172 0.0140 0.0170 933,941 +0.00(+10.39%)
    Sep 22, 2025 0.0135 0.0154 0.0135 0.0154 1,136,915 +0.00(+10.00%)
    Sep 19, 2025 0.0150 0.0174 0.0140 0.0140 1,193,696 -0.00(-9.68%)
    Sep 18, 2025 0.0165 0.0173 0.0155 0.0155 530,876 -0.00(-8.82%)
    Sep 17, 2025 0.0167 0.0174 0.0155 0.0170 688,576 -0.00(-2.30%)
    Sep 16, 2025 0.0165 0.0174 0.0160 0.0174 268,242 +0.00(+5.45%)
    Sep 15, 2025 0.0160 0.0175 0.0160 0.0165 434,846 +0.00(+3.13%)
    Sep 12, 2025 0.0170 0.0176 0.0145 0.0160 1,141,083 -0.00(-5.88%)
    Sep 11, 2025 0.0165 0.0175 0.0165 0.0170 1,319,647 +0.00(+3.03%)
    Sep 10, 2025 0.0165 0.0169 0.0158 0.0165 289,441 -0.00(-4.62%)
    Sep 09, 2025 0.0175 0.0185 0.0155 0.0173 259,873 +0.00(+11.61%)
    Sep 08, 2025 0.0150 0.0178 0.0131 0.0155 791,652 +0.00(+14.81%)
    Sep 05, 2025 0.0170 0.0192 0.0135 0.0135 1,777,315 -0.00(-20.59%)
    Sep 04, 2025 0.0164 0.0170 0.0160 0.0170 473,092 +0.00(+3.66%)
    Sep 03, 2025 0.0155 0.0170 0.0153 0.0164 1,332,431 +0.00(+2.50%)
    Sep 02, 2025 0.0180 0.0180 0.0153 0.0160 808,564 -0.00(-5.88%)
    Aug 29, 2025 0.0170 0.0180 0.0161 0.0170 376,891 +0.00(+0.00%)
    Aug 28, 2025 0.0165 0.0175 0.0165 0.0170 669,322 +0.00(+3.03%)
    Aug 27, 2025 0.0170 0.0175 0.0163 0.0165 624,005 -0.00(-0.60%)
    Aug 26, 2025 0.0173 0.0175 0.0166 0.0166 111,759 -0.00(-2.35%)
    Aug 25, 2025 0.0173 0.0180 0.0165 0.0170 147,322 -0.00(-2.86%)
    Aug 22, 2025 0.0175 0.0180 0.0160 0.0175 482,996 +0.00(+2.94%)
    Aug 21, 2025 0.0170 0.0175 0.0160 0.0170 337,077 +0.00(+0.00%)
    Aug 20, 2025 0.0170 0.0178 0.0160 0.0170 484,277 +0.00(+3.03%)
    Aug 19, 2025 0.0165 0.0180 0.0155 0.0165 570,265 -0.00(-2.94%)
    Aug 18, 2025 0.0185 0.0185 0.0170 0.0170 234,830 -0.00(-2.86%)
    Aug 15, 2025 0.0185 0.0185 0.0165 0.0175 552,733 +0.00(+0.00%)
    Aug 14, 2025 0.0185 0.0185 0.0170 0.0175 62,151 +0.00(+2.94%)
    Aug 13, 2025 0.0185 0.0185 0.0170 0.0170 491,979 -0.00(-2.86%)
    Aug 12, 2025 0.0185 0.0185 0.0165 0.0175 205,673 +0.00(+6.06%)
    Aug 11, 2025 0.0160 0.0198 0.0100 0.0165 2,541,827 -0.00(-10.81%)
    Aug 08, 2025 0.0179 0.0200 0.0170 0.0185 2,527,675 +0.00(+0.54%)
    Aug 07, 2025 0.0200 0.0200 0.0170 0.0184 1,920,215 +0.00(+5.14%)
    Aug 06, 2025 0.0185 0.0200 0.0168 0.0175 634,088 -0.00(-6.91%)
    Aug 05, 2025 0.0150 0.0193 0.0150 0.0188 931,065 +0.00(+7.43%)
    Aug 04, 2025 0.0160 0.0185 0.0160 0.0175 962,862 +0.00(+2.94%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms Of Service.