USWS Quote, Trading Chart, U.S. Well Services Inc.

home / stock / usws / usws quote

Stock Information
Company Name: U.S. Well Services Inc.
Stock Symbol: USWS
Market: NASDAQ
Website: uswellservices.com
Menu
USWS USWS Quote USWS Short USWS News USWS Articles USWS Message Board
Get USWS Alerts

News, Short Squeeze, Breakout and More Instantly...
USWS Quote
Last:$7.41
Change Percent:3.51%
Open:$7.15
Previous Close:$7.41
High:$7.58
Low:$7.15
Volume:141,988
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
USWS Chart
Last Twenty Trading Days
Date:2022-10-31
Open:$7.15
Close:$7.41
High:$7.58
Low:$7.15
Volume:141,988
Date:2022-10-28
Open:$7.1
Close:$7.22
High:$7.25
Low:$6.8
Volume:98,819
Date:2022-10-27
Open:$7.27
Close:$7.1
High:$7.36
Low:$6.98
Volume:70,695
Date:2022-10-26
Open:$6.79
Close:$7.11
High:$7.4
Low:$6.79
Volume:218,499
Date:2022-10-25
Open:$6.98
Close:$6.79
High:$7.07
Low:$6.77
Volume:100,562
Date:2022-10-24
Open:$6.74
Close:$6.96
High:$7
Low:$6.6514
Volume:115,197
Date:2022-10-21
Open:$6.53
Close:$6.82
High:$6.84
Low:$6.49
Volume:113,305
Date:2022-10-20
Open:$6.65
Close:$6.54
High:$6.71
Low:$6.49
Volume:54,141
Date:2022-10-19
Open:$6.22
Close:$6.54
High:$6.56
Low:$6.0361
Volume:164,052
Date:2022-10-18
Open:$5.91
Close:$6.12
High:$6.23
Low:$5.91
Volume:75,827
Date:2022-10-17
Open:$5.75
Close:$5.92
High:$6.07
Low:$5.75
Volume:35,515
Date:2022-10-14
Open:$5.9
Close:$5.68
High:$6.07
Low:$5.68
Volume:17,209
Date:2022-10-13
Open:$5.58
Close:$5.98
High:$6.07
Low:$5.45
Volume:46,905
Date:2022-10-12
Open:$5.85
Close:$5.64
High:$5.85
Low:$5.39
Volume:64,405
Date:2022-10-11
Open:$5.92
Close:$5.83
High:$6
Low:$5.63
Volume:59,538
Date:2022-10-10
Open:$6.45
Close:$6.06
High:$6.59
Low:$6
Volume:43,915
Date:2022-10-07
Open:$6.4
Close:$6.45
High:$6.48
Low:$6.1501
Volume:87,052
Date:2022-10-06
Open:$6.25
Close:$6.375
High:$6.5
Low:$6.23
Volume:67,993
Date:2022-10-05
Open:$5.83
Close:$6.31
High:$6.32
Low:$5.74
Volume:123,404
Date:2022-10-04
Open:$5.51
Close:$5.9
High:$5.9
Low:$5.3823
Volume:77,382