U.S. Well Services Inc. (USWS)
NASDAQ: USWS
· Real-Time Price · USD
7.41
0.00 (0.00%)
At close: Oct 31, 2022, 9:00 PM
USWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2022 | 7.15 | 7.58 | 7.15 | 7.41 | 7.41 | 2.63% | 141,988 |
| Oct 28, 2022 | 7.10 | 7.25 | 6.80 | 7.22 | 7.22 | 1.69% | 98,819 |
| Oct 27, 2022 | 7.27 | 7.36 | 6.98 | 7.10 | 7.10 | -0.14% | 71,619 |
| Oct 26, 2022 | 6.79 | 7.40 | 6.79 | 7.11 | 7.11 | 4.71% | 218,499 |
| Oct 25, 2022 | 6.98 | 7.07 | 6.77 | 6.79 | 6.79 | -2.44% | 100,562 |
| Oct 24, 2022 | 6.74 | 7.00 | 6.65 | 6.96 | 6.96 | 2.05% | 115,197 |
| Oct 21, 2022 | 6.53 | 6.84 | 6.49 | 6.82 | 6.82 | 4.28% | 113,305 |
| Oct 20, 2022 | 6.65 | 6.71 | 6.49 | 6.54 | 6.54 | 0.00% | 54,141 |
| Oct 19, 2022 | 6.22 | 6.56 | 6.04 | 6.54 | 6.54 | 6.86% | 164,052 |
| Oct 18, 2022 | 5.91 | 6.23 | 5.91 | 6.12 | 6.12 | 3.38% | 75,827 |
| Oct 17, 2022 | 5.75 | 6.07 | 5.75 | 5.92 | 5.92 | 4.23% | 35,515 |
| Oct 14, 2022 | 5.90 | 6.07 | 5.68 | 5.68 | 5.68 | -5.02% | 17,209 |
| Oct 13, 2022 | 5.58 | 6.07 | 5.45 | 5.98 | 5.98 | 6.03% | 46,905 |
| Oct 12, 2022 | 5.85 | 5.85 | 5.39 | 5.64 | 5.64 | -3.26% | 64,405 |
| Oct 11, 2022 | 5.92 | 6.00 | 5.63 | 5.83 | 5.83 | -3.80% | 59,538 |
| Oct 10, 2022 | 6.45 | 6.59 | 6.00 | 6.06 | 6.06 | -6.05% | 43,915 |
| Oct 7, 2022 | 6.40 | 6.48 | 6.15 | 6.45 | 6.45 | 1.10% | 87,052 |
| Oct 6, 2022 | 6.25 | 6.50 | 6.23 | 6.38 | 6.38 | 1.11% | 67,993 |
| Oct 5, 2022 | 5.83 | 6.32 | 5.74 | 6.31 | 6.31 | 6.95% | 123,404 |
| Oct 4, 2022 | 5.51 | 5.90 | 5.38 | 5.90 | 5.90 | 9.26% | 77,382 |