Dark

USWS
U.S. Well Services, Inc. Class A Common Stock
stock NASDAQ

Inactive

Oct 31, 2022

7.41USD+2.632%(+0.19)141,988

Pre-market

0.00USD-100.000%(-7.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-31	7.1500	7.5800	7.1500	7.4100	+2.632%	141,988	0.000%
2022-10-28	7.1000	7.2500	6.8000	7.2200	+1.690%	98,819	+2.632%
2022-10-27	7.2700	7.3600	6.9800	7.1000	-0.141%	71,619	+4.366%
2022-10-26	6.7900	7.4000	6.7900	7.1100	+4.713%	218,499	+4.219%
2022-10-25	6.9800	7.0700	6.7700	6.7900	-2.443%	100,562	+9.131%
2022-10-24	6.7400	7.0000	6.6514	6.9600	+2.053%	115,197	+6.466%
2022-10-21	6.5300	6.8400	6.4900	6.8200	+4.281%	113,305	+8.651%
2022-10-20	6.6500	6.7100	6.4900	6.5400	0.000%	54,141	+13.303%
2022-10-19	6.2200	6.5600	6.0361	6.5400	+6.863%	164,052	+13.303%
2022-10-18	5.9100	6.2300	5.9100	6.1200	+3.378%	75,827	+21.078%
2022-10-17	5.7500	6.0700	5.7500	5.9200	+4.225%	35,515	+25.169%
2022-10-14	5.9000	6.0700	5.6800	5.6800	-5.017%	17,209	+30.458%
2022-10-13	5.5800	6.0700	5.4500	5.9800	+6.028%	46,905	+23.913%
2022-10-12	5.8500	5.8500	5.3900	5.6400	-3.259%	64,405	+31.383%
2022-10-11	5.9200	6.0000	5.6300	5.8300	-3.795%	59,538	+27.101%
2022-10-10	6.4500	6.5900	6.0000	6.0600	-6.047%	43,915	+22.277%
2022-10-07	6.4000	6.4800	6.1501	6.4500	+1.176%	87,052	+14.884%
2022-10-06	6.2500	6.5000	6.2300	6.3750	+1.030%	67,993	+16.235%
2022-10-05	5.8300	6.3200	5.7400	6.3100	+6.949%	123,404	+17.433%
2022-10-04	5.5100	5.9000	5.3823	5.9000	+9.259%	77,382	+25.593%
2022-10-03	5.2300	5.4300	5.2000	5.4000	+6.509%	73,129	+37.222%
2022-09-30	4.9100	5.1800	4.8700	5.0700	+1.603%	30,285	+46.154%
2022-09-29	5.1700	5.1700	4.9200	4.9900	-4.589%	83,412	+48.497%
2022-09-28	4.9200	5.3600	4.9100	5.2300	+6.735%	59,332	+41.683%
2022-09-27	5.1500	5.3100	4.8850	4.9000	-3.733%	50,581	+51.224%
2022-09-26	5.2700	5.3800	5.0406	5.0900	-3.781%	43,516	+45.580%
2022-09-23	5.2700	5.3100	4.9166	5.2900	-3.818%	156,034	+40.076%
2022-09-22	5.7000	5.7000	5.4700	5.5000	-1.961%	67,310	+34.727%
2022-09-21	5.8700	5.8700	5.6078	5.6100	-3.774%	86,975	+32.086%
2022-09-20	6.0400	6.0600	5.8300	5.8300	-3.477%	65,632	+27.101%
2022-09-19	6.0400	6.3800	6.0300	6.0400	-3.360%	85,776	+22.682%
2022-09-16	6.3400	6.3600	6.1100	6.2500	-1.575%	109,110	+18.560%
2022-09-15	6.7400	6.7500	6.2400	6.3500	-7.569%	146,840	+16.693%
2022-09-14	6.7400	6.9500	6.5060	6.8700	+2.537%	165,814	+7.860%
2022-09-13	6.6200	6.8400	6.5300	6.7000	-0.888%	128,281	+10.597%
2022-09-12	6.6500	6.9600	6.6200	6.7600	+4.160%	58,621	+9.615%
2022-09-09	6.2000	6.5900	6.1600	6.4900	+5.357%	86,259	+14.176%
2022-09-08	5.9900	6.2000	5.9000	6.1600	+1.818%	63,980	+20.292%
2022-09-07	6.0800	6.2400	5.9400	6.0500	-2.262%	89,037	+22.479%
2022-09-06	6.4600	6.5800	6.0700	6.1900	-4.180%	100,747	+19.709%
2022-09-02	6.4500	6.5400	6.0700	6.4600	+2.703%	78,107	+14.706%
2022-09-01	6.2500	6.3400	6.0000	6.2900	-2.177%	88,424	+17.806%
2022-08-31	6.3200	6.5600	6.3200	6.4300	-1.229%	83,684	+15.241%
2022-08-30	6.9000	6.9000	6.2100	6.5100	-6.466%	231,689	+13.825%
2022-08-29	6.5800	7.0600	6.5000	6.9600	+3.418%	204,800	+6.466%
2022-08-26	6.9000	6.9850	6.6100	6.7300	-3.305%	99,122	+10.104%
2022-08-25	6.8800	7.0600	6.7700	6.9600	+1.754%	116,304	+6.466%
2022-08-24	6.5100	7.0000	6.5100	6.8400	+4.110%	290,541	+8.333%
2022-08-23	6.3100	7.0299	6.3000	6.5700	+4.120%	524,564	+12.785%
2022-08-22	6.1800	6.3500	5.9000	6.3100	-0.630%	150,717	+17.433%
2022-08-19	6.3200	6.3700	6.0700	6.3500	-0.470%	141,503	+16.693%
2022-08-18	6.1100	6.6200	6.1100	6.3800	+3.740%	355,267	+16.144%
2022-08-17	6.0000	6.3300	5.9000	6.1500	-0.162%	114,958	+20.488%
2022-08-16	6.2500	6.2600	5.8800	6.1600	-2.222%	133,771	+20.292%
2022-08-15	6.3100	6.3800	6.0300	6.3000	-3.226%	116,909	+17.619%
2022-08-12	6.0000	6.5199	5.8000	6.5100	+9.596%	368,091	+13.825%
2022-08-11	5.5900	6.1000	5.5800	5.9400	+4.762%	296,516	+24.747%
2022-08-10	5.3900	5.7100	5.3900	5.6700	+4.806%	223,667	+30.688%
2022-08-09	5.5900	5.6400	5.3300	5.4100	-3.220%	146,352	+36.969%
2022-08-08	5.6000	5.6800	5.2891	5.5900	-0.179%	175,972	+32.558%
2022-08-05	5.3500	5.6700	5.0601	5.6000	+1.449%	371,261	+32.321%
2022-08-04	5.4900	5.7600	5.4540	5.5200	-5.853%	170,634	+34.239%
2022-08-03	5.8500	5.9982	5.6508	5.8632	+0.742%	56,048	+26.381%
2022-08-02	5.6154	5.9760	5.5800	5.8200	+1.816%	75,455	+27.320%
2022-08-01	5.5800	5.8500	5.5200	5.7162	-1.702%	71,392	+29.632%
2022-07-29	5.7612	5.9400	5.7006	5.8152	+0.738%	161,242	+27.425%
2022-07-28	5.7000	5.8200	5.5368	5.7726	-0.125%	49,483	+28.365%
2022-07-27	5.3400	5.8200	5.3400	5.7798	+6.442%	115,657	+28.205%
2022-07-26	5.4000	5.4420	5.2176	5.4300	+5.220%	85,310	+36.464%
2022-07-25	4.8960	5.2500	4.7370	5.1606	+5.547%	80,765	+43.588%
2022-07-22	4.9302	5.2344	4.8000	4.8894	-4.790%	27,448	+51.552%
2022-07-21	4.9122	5.2194	4.9122	5.1354	-0.949%	35,024	+44.293%
2022-07-20	4.7832	5.2500	4.7805	5.1846	+4.121%	103,921	+42.923%
2022-07-19	4.7694	5.0100	4.5120	4.9794	+3.337%	122,147	+48.813%
2022-07-18	4.7400	4.9488	4.6578	4.8186	+3.014%	53,764	+53.779%
2022-07-15	4.4400	4.6794	4.3344	4.6776	+4.364%	56,987	+58.415%
2022-07-14	4.6200	4.7100	4.3236	4.4820	-2.987%	112,394	+65.328%
2022-07-13	4.6800	4.8000	4.5660	4.6200	-1.848%	99,816	+60.390%
2022-07-12	4.9500	4.9500	4.7070	4.7070	-5.482%	61,172	+57.425%
2022-07-11	5.1654	5.2656	4.9350	4.9800	-5.424%	66,777	+48.795%
2022-07-08	5.1000	5.3400	5.0400	5.2656	+3.005%	111,946	+40.725%
2022-07-07	4.9368	5.3700	4.8060	5.1120	+1.829%	208,092	+44.953%
2022-07-06	5.1264	5.2500	4.5072	5.0202	-4.377%	292,273	+47.604%
2022-07-05	5.5200	5.5980	5.0544	5.2500	-6.267%	151,791	+41.143%
2022-07-01	5.5200	5.6634	5.4006	5.6010	-0.607%	73,655	+32.298%
2022-06-30	5.7126	5.7300	5.3400	5.6352	-4.046%	91,348	+31.495%
2022-06-29	5.9028	6.0000	5.5830	5.8728	-0.518%	178,145	+26.175%
2022-06-28	6.0000	6.1200	5.8818	5.9034	-1.096%	265,722	+25.521%
2022-06-27	5.4972	6.1200	5.4972	5.9688	+4.059%	323,265	+24.146%
2022-06-24	5.5218	5.9400	5.2824	5.7360	+3.913%	277,401	+29.184%
2022-06-23	5.7300	5.8140	4.7586	5.5200	-6.807%	467,113	+34.239%
2022-06-22	5.9970	6.3000	5.3466	5.9232	+37.340%	2,870,588	+25.101%
2022-06-21	4.2276	4.3800	4.1400	4.3128	+5.535%	435,333	+71.814%
2022-06-17	4.3848	4.5600	4.0866	4.0866	-10.370%	245,546	+81.324%
2022-06-16	4.2036	4.5594	4.2000	4.5594	+2.884%	208,525	+62.521%
2022-06-15	4.2102	4.4406	4.0620	4.4316	+6.796%	164,839	+67.208%
2022-06-14	4.4226	4.7118	4.0500	4.1496	-5.777%	251,339	+78.571%
2022-06-13	4.4712	4.7280	4.2960	4.4040	-10.346%	194,015	+68.256%
2022-06-10	4.6794	5.2278	4.6200	4.9122	-7.991%	371,293	+50.849%
2022-06-09	5.5500	5.5500	5.1600	5.3388	-3.805%	204,730	+38.795%
2022-06-08	5.3376	5.6940	5.0130	5.5500	+6.078%	560,194	+33.514%
2022-06-07	4.9806	5.2794	4.9806	5.2320	+5.060%	277,813	+41.628%
2022-06-06	5.3400	5.3574	4.8102	4.9800	-1.938%	172,240	+48.795%
2022-06-03	4.8000	5.2008	4.8000	5.0784	+2.161%	163,834	+45.912%
2022-06-02	4.8600	5.2506	4.8000	4.9710	+2.284%	267,837	+49.065%
2022-06-01	4.6200	4.8600	4.5918	4.8600	+6.537%	241,472	+52.469%
2022-05-31	4.8600	5.1060	4.5006	4.5618	+0.039%	304,912	+62.436%
2022-05-27	4.2000	4.5600	4.0200	4.5600	+9.986%	244,981	+62.500%
2022-05-26	3.6102	4.2588	3.6102	4.1460	+13.372%	308,027	+78.726%
2022-05-25	3.5400	3.8700	3.4800	3.6570	+7.174%	273,564	+102.625%
2022-05-24	3.4500	3.4500	3.3006	3.4122	-2.936%	191,159	+117.162%
2022-05-23	3.5100	3.6000	3.4206	3.5154	+0.291%	106,945	+110.787%
2022-05-20	3.6600	3.6990	3.3006	3.5052	+1.459%	252,504	+111.400%
2022-05-19	3.4200	3.6000	3.3366	3.4548	-0.398%	226,385	+114.484%
2022-05-18	3.4200	3.6600	3.3060	3.4686	-1.483%	228,424	+113.631%
2022-05-17	3.4500	3.5520	3.2460	3.5208	+4.786%	251,405	+110.464%
2022-05-16	3.6600	3.8328	3.0072	3.3600	-8.197%	1,086,060	+120.536%
2022-05-13	4.3200	4.3200	3.6600	3.6600	-6.226%	842,280	+102.459%
2022-05-12	4.1400	4.3080	3.9000	3.9030	-6.738%	142,055	+89.854%
2022-05-11	4.3800	4.6794	4.1400	4.1850	-4.439%	115,944	+77.061%
2022-05-10	4.8060	4.9200	4.2000	4.3794	-8.304%	229,959	+69.201%
2022-05-09	5.2800	5.3394	4.7400	4.7760	-11.487%	238,862	+55.151%
2022-05-06	5.4360	5.5668	5.1006	5.3958	+0.920%	109,628	+37.329%
2022-05-05	5.5200	5.6394	5.2200	5.3466	-2.227%	221,687	+38.593%
2022-05-04	5.2200	5.5194	5.1300	5.4684	+6.026%	131,660	+35.506%
2022-05-03	4.8000	5.2602	4.8000	5.1576	+3.729%	114,267	+43.671%
2022-05-02	4.9800	4.9800	4.8000	4.9722	-0.157%	136,808	+49.029%
2022-04-29	4.9584	5.2200	4.9200	4.9800	-0.216%	138,886	+48.795%
2022-04-28	5.1600	5.2788	4.9200	4.9908	-3.347%	268,134	+48.473%
2022-04-27	5.0700	5.3934	5.0700	5.1636	-4.378%	232,975	+43.505%
2022-04-26	5.4000	5.7900	5.2800	5.4000	-0.629%	399,805	+37.222%
2022-04-25	5.0340	5.5200	5.0100	5.4342	+2.200%	240,113	+36.359%
2022-04-22	5.5800	5.6400	5.1600	5.3172	-5.250%	260,302	+39.359%
2022-04-21	6.0000	6.1200	5.4876	5.6118	-6.358%	283,773	+32.043%
2022-04-20	5.8800	6.0600	5.7006	5.9928	+1.690%	206,167	+23.648%
2022-04-19	6.0000	6.1200	5.8800	5.8932	-6.457%	215,087	+25.738%
2022-04-18	6.4800	6.4800	5.9400	6.3000	-0.943%	546,097	+17.619%
2022-04-14	5.7372	6.6000	5.5212	6.3600	+9.312%	1,070,385	+16.509%
2022-04-13	5.8986	6.1200	5.7000	5.8182	-1.553%	227,804	+27.359%
2022-04-12	5.5200	6.0600	5.4720	5.9100	+8.004%	381,010	+25.381%
2022-04-11	5.7000	5.7000	5.4600	5.4720	-4.182%	210,013	+35.417%
2022-04-08	5.8500	5.8800	5.5740	5.7108	-1.876%	268,237	+29.754%
2022-04-07	6.0000	6.0600	5.7000	5.8200	-3.000%	372,467	+27.320%
2022-04-06	6.1800	6.1800	5.7516	6.0000	-2.913%	419,486	+23.500%
2022-04-05	6.3000	6.4200	6.0000	6.1800	-1.905%	446,329	+19.903%
2022-04-04	6.4800	6.6000	6.2400	6.3000	-2.778%	588,885	+17.619%
2022-04-01	6.5400	6.6600	6.3000	6.4800	-1.818%	459,402	+14.352%
2022-03-31	6.5400	7.0188	6.5400	6.6000	-9.091%	678,571	+12.273%
2022-03-30	6.9000	7.3200	6.7200	7.2600	+4.310%	834,190	+2.066%
2022-03-29	6.4200	7.1400	6.3600	6.9600	+3.571%	677,043	+6.466%
2022-03-28	6.9600	7.2000	6.6600	6.7200	-11.811%	760,203	+10.268%
2022-03-25	6.7200	7.6200	6.6900	7.6200	+7.627%	1,025,625	-2.756%
2022-03-24	7.6200	7.9800	7.0800	7.0800	-11.278%	1,017,175	+4.661%
2022-03-23	7.5600	8.1000	7.4400	7.9800	+8.130%	1,591,008	-7.143%
2022-03-22	7.0200	7.5000	6.6000	7.3800	+8.850%	1,772,708	+0.407%
2022-03-21	6.4200	7.0800	6.3000	6.7800	+7.619%	1,337,853	+9.292%
2022-03-18	6.5400	6.6600	6.1200	6.3000	-4.545%	1,045,504	+17.619%
2022-03-17	6.1800	6.8400	6.1800	6.6000	+13.111%	1,924,485	+12.273%
2022-03-16	6.1200	6.4734	5.7000	5.8350	-5.583%	1,456,625	+26.992%
2022-03-15	6.2400	6.7200	5.9754	6.1800	-6.364%	1,364,400	+19.903%
2022-03-14	6.6000	6.8400	6.0600	6.6000	-4.348%	1,342,136	+12.273%
2022-03-11	7.0200	7.4400	6.7200	6.9000	-8.730%	1,930,954	+7.391%
2022-03-10	8.0400	8.3400	7.2600	7.5600	-1.563%	2,849,413	-1.984%
2022-03-09	9.7800	12.3000	6.4800	7.6800	-26.857%	7,060,595	-3.516%
2022-03-08	19.2000	19.9800	8.6400	10.5000	0.000%	11,459,284	-29.429%
2022-03-07	11.3400	12.8400	10.0200	10.5000	+1.744%	3,168,497	-29.429%
2022-03-04	9.6000	10.3200	8.4000	10.3200	+8.861%	1,107,262	-28.198%
2022-03-03	8.5800	9.9600	8.2860	9.4800	+13.669%	1,473,334	-21.835%
2022-03-02	7.7400	8.4000	7.2600	8.3400	+8.594%	445,354	-11.151%
2022-03-01	7.7400	7.7400	7.0206	7.6800	+1.587%	263,788	-3.516%
2022-02-28	7.5000	8.6400	7.2000	7.5600	+0.800%	660,567	-1.984%
2022-02-25	6.9600	7.5600	6.6600	7.5000	-3.846%	461,555	-1.200%
2022-02-24	6.5400	8.4000	6.5400	7.8000	+37.203%	2,935,461	-5.000%
2022-02-23	5.4198	6.1200	5.4198	5.6850	+6.604%	240,634	+30.343%
2022-02-22	5.2800	5.5452	5.1846	5.3328	+2.858%	93,260	+38.951%
2022-02-18	5.5974	5.6400	5.1132	5.1846	-8.065%	106,408	+42.923%
2022-02-17	5.6400	6.3600	5.3820	5.6394	+0.686%	216,253	+31.397%
2022-02-16	5.4768	5.7000	5.4768	5.6010	+2.549%	44,062	+32.298%
2022-02-15	5.3898	5.5164	5.3580	5.4618	+1.596%	31,391	+35.670%
2022-02-14	5.5998	5.7600	5.2860	5.3760	-5.175%	89,325	+37.835%
2022-02-11	5.5800	5.9394	5.4900	5.6694	+3.892%	129,163	+30.702%
2022-02-10	5.2632	5.6976	5.2470	5.4570	+2.306%	87,006	+35.789%
2022-02-09	5.2260	5.5800	5.0700	5.3340	+5.407%	96,857	+38.920%
2022-02-08	5.2194	5.2326	4.9980	5.0604	+1.614%	49,239	+46.431%
2022-02-07	5.3400	5.3400	4.9800	4.9800	-2.810%	60,244	+48.795%
2022-02-04	5.1000	5.2788	4.8612	5.1240	+6.087%	61,517	+44.614%
2022-02-03	5.4318	5.4318	4.7406	4.8300	-6.504%	96,620	+53.416%
2022-02-02	5.9346	5.9400	5.1018	5.1660	-21.009%	243,917	+43.438%
2022-02-01	6.6000	7.0110	6.4200	6.5400	-0.909%	66,894	+13.303%
2022-01-31	6.0000	6.6000	6.0000	6.6000	+9.453%	60,421	+12.273%
2022-01-28	5.9592	6.2910	5.7402	6.0300	+1.158%	68,914	+22.886%
2022-01-27	6.4200	6.6594	5.8800	5.9610	-6.274%	52,420	+24.308%
2022-01-26	6.4800	6.7800	6.2400	6.3600	+1.923%	65,921	+16.509%
2022-01-25	5.8200	6.3600	5.6793	6.2400	+5.648%	47,199	+18.750%
2022-01-24	5.7000	5.9400	5.2350	5.9064	+1.485%	82,172	+25.457%
2022-01-21	6.0000	6.2400	5.8200	5.8200	-6.731%	99,015	+27.320%
2022-01-20	6.9000	7.1994	6.1800	6.2400	-7.965%	136,163	+18.750%
2022-01-19	7.4400	7.5000	6.7200	6.7800	-10.317%	105,958	+9.292%
2022-01-18	7.8600	7.9800	7.3200	7.5600	-2.326%	173,036	-1.984%
2022-01-14	7.6800	8.0994	7.4412	7.7400	+0.781%	62,754	-4.264%
2022-01-13	7.7400	8.2800	7.5900	7.6800	-2.290%	81,976	-3.516%
2022-01-12	7.5600	7.9200	7.3800	7.8600	+3.968%	83,494	-5.725%
2022-01-11	7.2600	7.5600	7.0800	7.5600	+5.000%	165,539	-1.984%
2022-01-10	7.6200	7.6800	7.0800	7.2000	-6.250%	85,804	+2.917%
2022-01-07	8.0400	8.1000	7.5000	7.6800	-3.759%	46,844	-3.516%
2022-01-06	7.2000	8.4000	7.0200	7.9800	+9.917%	232,318	-7.143%
2022-01-05	7.2000	7.4400	7.0800	7.2600	+3.419%	93,437	+2.066%
2022-01-04	7.5000	7.8162	7.0200	7.0200	-6.400%	155,465	+5.556%
2022-01-03	7.0200	7.6800	7.0200	7.5000	+8.696%	134,549	-1.200%
2021-12-31	7.3200	7.4700	6.8400	6.9000	-5.738%	104,284	+7.391%
2021-12-30	7.0800	7.3800	6.9000	7.3200	+6.087%	97,797	+1.230%
2021-12-29	7.0800	7.1994	6.7800	6.9000	-3.361%	121,667	+7.391%
2021-12-28	7.3800	7.5600	6.9000	7.1400	-2.459%	123,911	+3.782%
2021-12-27	7.3800	7.5600	7.1100	7.3200	0.000%	83,772	+1.230%
2021-12-23	7.6800	7.6800	7.1400	7.3200	-2.400%	110,268	+1.230%
2021-12-22	8.1000	8.1000	7.4400	7.5000	-7.407%	114,469	-1.200%
2021-12-21	7.8600	8.4000	7.8600	8.1000	+3.053%	66,668	-8.519%
2021-12-20	7.8000	7.9200	7.3800	7.8600	+3.150%	69,531	-5.725%
2021-12-17	8.0400	8.2800	7.6200	7.6200	-7.299%	143,461	-2.756%
2021-12-16	8.4600	8.8200	7.8000	8.2200	-4.196%	88,376	-9.854%
2021-12-15	8.2200	8.5800	7.7700	8.5800	+2.878%	105,451	-13.636%
2021-12-14	8.2200	8.6400	8.0400	8.3400	-1.418%	60,903	-11.151%
2021-12-13	8.7000	8.7600	8.2806	8.4600	-4.082%	74,165	-12.411%
2021-12-10	9.1200	9.3000	8.6400	8.8200	-3.289%	103,811	-15.986%
2021-12-09	9.4200	9.6000	8.5800	9.1200	-3.185%	73,749	-18.750%
2021-12-08	9.8400	9.8400	9.4200	9.4200	-4.268%	65,282	-21.338%
2021-12-07	9.6000	10.2000	9.6000	9.8400	+8.609%	117,200	-24.695%
2021-12-06	8.1600	9.3600	7.8000	9.0600	+5.594%	109,048	-18.212%
2021-12-03	9.4800	9.6000	8.4600	8.5800	-8.333%	77,021	-13.636%
2021-12-02	9.4800	9.6300	9.2400	9.3600	-1.266%	32,838	-20.833%
2021-12-01	10.3800	10.5600	9.2400	9.4800	-8.140%	94,384	-21.835%
2021-11-30	10.6200	10.8000	9.9570	10.3200	-6.011%	67,033	-28.198%
2021-11-29	11.3400	11.3400	10.8600	10.9800	0.000%	44,137	-32.514%
2021-11-26	10.5000	11.2800	10.0800	10.9800	-2.660%	77,132	-32.514%
2021-11-24	10.6428	11.6400	10.6200	11.2800	+3.867%	115,551	-34.309%
2021-11-23	10.5600	11.0400	10.3200	10.8600	+7.101%	127,176	-31.768%
2021-11-22	9.9600	10.5000	9.9600	10.1400	+1.807%	113,421	-26.923%
2021-11-19	10.0200	10.1400	9.7800	9.9600	-1.775%	64,130	-25.602%
2021-11-18	10.6800	10.7934	10.0200	10.1400	-5.056%	105,162	-26.923%
2021-11-17	11.1000	11.5200	10.5600	10.6800	-5.319%	113,652	-30.618%
2021-11-16	11.4600	11.6394	10.8600	11.2800	-3.590%	173,963	-34.309%
2021-11-15	12.4200	12.5076	11.5800	11.7000	-4.412%	192,394	-36.667%
2021-11-12	13.8600	14.1000	12.0000	12.2400	-12.821%	341,848	-39.461%
2021-11-11	14.1000	14.6100	13.8600	14.0400	-0.847%	98,233	-47.222%
2021-11-10	14.3400	14.4600	13.8600	14.1600	-2.881%	138,051	-47.669%
2021-11-09	14.8800	14.8800	14.1000	14.5800	-1.220%	135,441	-49.177%
2021-11-08	14.9400	15.2388	14.5200	14.7600	+0.408%	122,160	-49.797%
2021-11-05	15.0600	15.0600	14.5200	14.7000	-3.162%	107,124	-49.592%
2021-11-04	14.8200	15.3600	14.4600	15.1800	+2.846%	184,396	-51.186%
2021-11-03	14.8200	14.9400	14.3400	14.7600	-0.405%	163,066	-49.797%
2021-11-02	15.1800	15.3600	14.5200	14.8200	-6.439%	254,457	-50.000%
2021-11-01	16.7400	16.7400	14.8800	15.8400	+5.179%	1,786,008	-53.220%
2021-10-29	14.7600	15.2994	14.4000	15.0600	+1.210%	95,598	-50.797%
2021-10-28	14.4600	15.3600	14.4600	14.8800	+2.058%	128,475	-50.202%
2021-10-27	15.5400	15.8400	14.3400	14.5800	-6.178%	212,932	-49.177%
2021-10-26	15.7200	15.8700	15.1800	15.5400	-1.145%	223,907	-52.317%
2021-10-25	16.2000	16.6800	15.5400	15.7200	-2.239%	220,574	-52.863%
2021-10-22	16.9800	16.9878	15.4200	16.0800	-5.965%	404,536	-53.918%
2021-10-21	18.3600	18.4194	16.8600	17.1000	-6.863%	318,976	-56.667%
2021-10-20	17.6400	18.8400	17.4600	18.3600	+2.685%	384,023	-59.641%
2021-10-19	17.8200	18.5400	16.8600	17.8800	+1.706%	560,247	-58.557%
2021-10-18	17.2800	18.3000	17.0220	17.5800	+3.169%	380,945	-57.850%
2021-10-15	16.6200	18.1200	16.0200	17.0400	+4.797%	411,770	-56.514%
2021-10-14	17.1600	17.3394	15.8400	16.2600	-6.228%	432,091	-54.428%
2021-10-13	17.7042	17.8800	16.6908	17.3400	-0.687%	402,762	-57.266%
2021-10-12	17.7600	19.2012	17.0400	17.4600	-3.642%	1,102,728	-57.560%
2021-10-11	15.4200	19.6200	15.0600	18.1200	+25.833%	4,153,584	-59.106%
2021-10-08	14.7000	15.3000	14.1000	14.4000	+2.128%	346,158	-48.542%
2021-10-07	15.0600	15.5400	14.0400	14.1000	-2.083%	477,068	-47.447%
2021-10-06	15.0000	15.3000	14.2200	14.4000	-7.336%	257,878	-48.542%
2021-10-05	17.3400	17.7000	15.3600	15.5400	-13.087%	774,058	-52.317%
2021-10-04	15.4800	20.3394	15.4800	17.8800	+16.406%	2,781,984	-58.557%
2021-10-01	14.9400	15.8604	13.7400	15.3600	+0.873%	630,811	-51.758%
2021-09-30	15.2250	16.7790	14.2779	15.2271	-22.862%	1,008,147	-51.337%
2021-09-29	18.4800	25.2000	18.4800	19.7400	+12.669%	3,865,221	-62.462%
2021-09-28	16.9911	18.0495	15.6450	17.5203	+11.687%	496,649	-57.706%
2021-09-27	15.0843	16.0923	15.0843	15.6870	+5.285%	181,692	-52.763%
2021-09-24	15.3153	15.9411	14.7000	14.8995	-6.645%	116,121	-50.267%
2021-09-23	15.9600	16.9134	15.1305	15.9600	-1.529%	211,608	-53.571%
2021-09-22	14.0700	17.9550	14.0700	16.2078	+16.922%	674,892	-54.281%
2021-09-21	14.1687	14.2737	13.8600	13.8621	+0.015%	22,960	-46.545%
2021-09-20	14.2800	14.4081	13.6710	13.8600	-3.860%	54,021	-46.537%
2021-09-17	14.9121	14.9121	14.3850	14.4165	-2.027%	52,403	-48.601%
2021-09-16	14.7000	14.9436	14.5950	14.7147	-3.618%	30,507	-49.642%
2021-09-15	15.1179	15.7479	14.9751	15.2670	+0.972%	67,807	-51.464%
2021-09-14	14.7399	15.5379	14.7000	15.1200	+1.566%	58,938	-50.992%
2021-09-13	13.9398	14.9783	13.5618	14.8869	-6.552%	150,326	-50.225%
2021-09-10	16.4913	16.6856	15.5421	15.9306	-3.596%	130,339	-53.486%
2021-09-09	16.6404	17.0457	16.1847	16.5249	-2.587%	47,705	-55.159%
2021-09-08	17.2200	17.3523	16.6005	16.9638	-1.560%	55,309	-56.319%
2021-09-07	17.0058	17.7429	16.8588	17.2326	-2.193%	97,847	-57.000%
2021-09-03	16.8000	18.2679	16.4850	17.6190	+3.914%	195,837	-57.943%
2021-09-02	16.9890	17.2179	16.3947	16.9554	+0.724%	79,075	-56.297%
2021-09-01	17.2200	17.3922	16.8021	16.8336	-2.101%	25,435	-55.981%
2021-08-31	17.4510	17.5266	16.8735	17.1948	-1.051%	37,125	-56.906%
2021-08-30	16.3968	17.7975	16.0241	17.3775	+7.551%	94,033	-57.359%
2021-08-27	15.7437	16.2750	15.6576	16.1574	+2.573%	59,207	-54.139%
2021-08-26	15.9327	16.1490	15.5400	15.7521	-1.303%	39,154	-52.959%
2021-08-25	16.3800	16.8000	15.7511	15.9600	-3.895%	71,466	-53.571%
2021-08-24	16.0377	16.7790	15.7983	16.6068	+5.286%	46,345	-55.380%
2021-08-23	15.0024	16.3023	15.0024	15.7731	+4.990%	32,671	-53.021%
2021-08-20	14.9100	15.1095	14.7273	15.0234	+1.605%	28,661	-50.677%
2021-08-19	15.2775	15.2775	14.5950	14.7861	-4.529%	38,640	-49.885%
2021-08-18	15.6996	15.7500	15.0150	15.4875	+1.402%	32,613	-52.155%
2021-08-17	16.4640	16.7580	14.9307	15.2733	-4.928%	56,723	-51.484%
2021-08-16	17.0100	17.2893	15.9600	16.0650	-6.968%	52,176	-53.875%
2021-08-13	17.7303	18.4758	17.0289	17.2683	-5.363%	51,260	-57.089%
2021-08-12	18.6900	19.0449	17.6400	18.2469	-7.218%	83,649	-59.390%
2021-08-11	19.3200	20.0571	18.9378	19.6665	-1.937%	51,566	-62.322%
2021-08-10	19.9500	20.2839	19.3620	20.0550	-0.417%	55,819	-63.052%
2021-08-09	19.4544	20.7900	19.1121	20.1390	+4.592%	68,852	-63.206%
2021-08-06	19.3410	19.8450	19.1100	19.2549	-1.398%	34,692	-61.516%
2021-08-05	19.1016	20.5170	18.8160	19.5279	+4.307%	69,084	-62.054%
2021-08-04	19.5510	19.7400	18.4800	18.7215	-4.078%	42,934	-60.420%
2021-08-03	20.3700	20.5590	18.9693	19.5174	-4.324%	65,353	-62.034%
2021-08-02	21.0000	21.1050	20.2671	20.3994	+0.736%	27,937	-63.675%
2021-07-30	20.5800	20.9979	20.2503	20.2503	-3.560%	19,563	-63.408%
2021-07-29	20.5821	21.2100	20.3700	20.9979	+0.010%	43,469	-64.711%
2021-07-28	20.6829	22.2600	19.9752	20.9958	+9.268%	175,457	-64.707%
2021-07-27	20.1684	20.1684	19.1121	19.2150	-4.727%	180,116	-61.436%
2021-07-26	19.9500	20.6850	19.9500	20.1684	+1.791%	28,551	-63.259%
2021-07-23	21.0483	21.2100	19.7400	19.8135	-5.414%	32,743	-62.601%
2021-07-22	21.4200	21.6552	20.2230	20.9475	-3.155%	35,263	-64.626%
2021-07-21	20.4183	21.8400	20.3700	21.6300	+5.652%	43,071	-65.742%
2021-07-20	20.5800	20.5800	19.5363	20.4729	+1.700%	39,224	-63.806%
2021-07-19	19.9500	20.3469	19.1142	20.1306	-6.020%	76,009	-63.190%
2021-07-16	23.1000	23.1000	21.4200	21.4200	-4.673%	38,322	-65.406%
2021-07-15	23.1000	24.0345	21.6300	22.4700	-5.310%	65,446	-67.023%
2021-07-14	23.5200	24.9900	22.8900	23.7300	+0.893%	206,313	-68.774%
2021-07-13	23.1000	23.6250	22.0500	23.5200	+0.901%	96,706	-68.495%
2021-07-12	23.5200	23.7300	22.8900	23.3100	-0.893%	40,828	-68.211%
2021-07-09	23.9400	24.4650	23.3100	23.5200	-0.885%	63,992	-68.495%
2021-07-08	21.6300	24.3600	21.4200	23.7300	+0.893%	129,780	-68.774%
2021-07-07	22.0500	23.9400	21.4200	23.5200	+7.692%	234,046	-68.495%
2021-07-06	22.2600	22.4700	21.0000	21.8400	-3.704%	86,572	-66.071%
2021-07-02	23.1000	23.3100	21.8400	22.6800	-3.571%	85,025	-67.328%
2021-07-01	22.8900	24.7800	21.8400	23.5200	+10.891%	421,753	-68.495%
2021-06-30	20.6430	22.0500	19.6350	21.2100	+2.341%	241,638	-65.064%
2021-06-29	21.6300	21.8400	20.3763	20.7249	-5.106%	82,888	-64.246%
2021-06-28	22.6800	22.8900	21.2100	21.8400	-1.887%	114,293	-66.071%
2021-06-25	21.6300	22.4700	21.0000	22.2600	+6.011%	189,478	-66.712%
2021-06-24	20.3490	21.0000	20.0256	20.9979	+3.082%	86,955	-64.711%
2021-06-23	20.1600	20.3700	19.3200	20.3700	+3.799%	96,579	-63.623%
2021-06-22	20.3196	21.2100	19.3851	19.6245	-3.660%	104,567	-62.241%
2021-06-21	18.6438	21.4200	18.2910	20.3700	+11.713%	205,031	-63.623%
2021-06-18	18.9000	19.3200	18.2343	18.2343	-3.554%	48,175	-59.362%
2021-06-17	18.7803	19.5930	18.4800	18.9063	-1.175%	60,434	-60.807%
2021-06-16	19.5888	19.6560	18.9000	19.1310	-2.661%	85,712	-61.267%
2021-06-15	20.3700	20.3700	19.5300	19.6539	-0.774%	69,636	-62.298%
2021-06-14	19.5300	21.2100	19.5300	19.8072	+1.267%	144,390	-62.589%
2021-06-11	21.0000	21.2100	19.0617	19.5594	-7.782%	169,444	-62.115%
2021-06-10	21.4200	21.6300	21.0000	21.2100	-0.980%	59,451	-65.064%
2021-06-09	20.8950	22.0500	20.5947	21.4200	0.000%	125,777	-65.406%
2021-06-08	22.0500	22.4700	21.0000	21.4200	-2.857%	201,961	-65.406%
2021-06-07	22.2600	22.8900	21.6300	22.0500	+0.962%	243,316	-66.395%
2021-06-04	27.7200	28.1400	21.6300	21.8400	-25.180%	541,425	-66.071%
2021-06-03	30.4500	32.4450	27.3000	29.1900	-5.442%	275,352	-74.615%
2021-06-02	26.6700	33.6000	26.6700	30.8700	+17.600%	656,378	-75.996%
2021-06-01	25.8300	26.6700	24.7800	26.2500	+5.042%	361,687	-71.771%
2021-05-28	26.2500	26.4600	24.5700	24.9900	-4.032%	110,885	-70.348%
2021-05-27	25.8300	26.4600	23.9610	26.0400	+6.897%	353,309	-71.544%
2021-05-26	22.2600	24.7800	22.2600	24.3600	+5.455%	211,793	-69.581%
2021-05-25	25.2000	25.2000	22.2600	23.1000	+14.859%	815,455	-67.922%
2021-05-24	21.6300	22.0500	19.2108	20.1117	-6.108%	176,119	-63.156%
2021-05-21	22.0500	22.2600	21.2100	21.4200	-2.857%	38,549	-65.406%
2021-05-20	23.3100	24.5700	21.2100	22.0500	-1.869%	104,067	-66.395%
2021-05-19	19.9290	22.6800	19.1940	22.4700	+5.941%	119,845	-67.023%
2021-05-18	19.1100	23.1000	17.2305	21.2100	+5.208%	179,106	-65.064%
2021-05-17	17.2200	22.0500	16.8630	20.1600	+22.590%	380,468	-63.244%
2021-05-14	16.6467	17.4171	16.4052	16.4451	+0.720%	63,651	-54.941%

.dark-mode .ql9ncB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ql9ncB{ color: #333333; background-color: white; border: 2px solid #333333; }USWSU.S. Well Services, Inc. Class A Common Stockstock NASDAQ

USWS
U.S. Well Services, Inc. Class A Common Stock
stock NASDAQ