U.S. Well Services Inc (USWS)
5.60
+0.08 (+1.45%)
USD |
NASDAQ |
Aug 05, 16:00
5.64
+0.04 (+0.71%)
After-Hours: 20:00
U.S. Well Services Price: 5.60 for Aug. 5, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 05, 2022 | 5.35 | 5.67 | 5.060 | 5.60 | 368143.0 |
| Aug 04, 2022 | 5.490 | 5.760 | 5.454 | 5.520 | 170634.0 |
| Aug 03, 2022 | 5.850 | 5.998 | 5.651 | 5.863 | 56048.00 |
| Aug 02, 2022 | 5.615 | 5.976 | 5.580 | 5.820 | 75455.00 |
| Aug 01, 2022 | 5.580 | 5.850 | 5.520 | 5.716 | 71392.00 |
| Jul 29, 2022 | 5.761 | 5.940 | 5.701 | 5.815 | 161242.0 |
| Jul 28, 2022 | 5.700 | 5.820 | 5.537 | 5.773 | 49483.00 |
| Jul 27, 2022 | 5.340 | 5.820 | 5.340 | 5.780 | 115657.0 |
| Jul 26, 2022 | 5.400 | 5.442 | 5.218 | 5.430 | 85310.00 |
| Jul 25, 2022 | 4.896 | 5.250 | 4.737 | 5.161 | 80765.00 |
| Jul 22, 2022 | 4.930 | 5.234 | 4.800 | 4.889 | 27448.00 |
| Jul 21, 2022 | 4.912 | 5.219 | 4.912 | 5.135 | 35024.00 |
| Jul 20, 2022 | 4.783 | 5.250 | 4.780 | 5.185 | 103921.0 |
| Jul 19, 2022 | 4.769 | 5.010 | 4.512 | 4.979 | 122147.0 |
| Jul 18, 2022 | 4.740 | 4.949 | 4.658 | 4.819 | 53764.00 |
| Jul 15, 2022 | 4.440 | 4.679 | 4.334 | 4.678 | 56987.00 |
| Jul 14, 2022 | 4.620 | 4.710 | 4.324 | 4.482 | 112394.0 |
| Jul 13, 2022 | 4.680 | 4.800 | 4.566 | 4.620 | 99816.00 |
| Jul 12, 2022 | 4.950 | 4.950 | 4.707 | 4.707 | 61172.00 |
| Jul 11, 2022 | 5.165 | 5.266 | 4.935 | 4.980 | 66777.00 |
| Jul 08, 2022 | 5.100 | 5.340 | 5.040 | 5.266 | 111946.0 |
| Jul 07, 2022 | 4.937 | 5.370 | 4.806 | 5.112 | 208092.0 |
| Jul 06, 2022 | 5.126 | 5.250 | 4.507 | 5.020 | 292273.0 |
| Jul 05, 2022 | 5.520 | 5.598 | 5.054 | 5.250 | 151791.0 |
| Jul 01, 2022 | 5.520 | 5.663 | 5.401 | 5.601 | 73655.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.36
Minimum
May 16 2022
216.51
Maximum
Nov 01 2018
84.38
Average
30.24
Median
Dec 16 2019
Price Benchmarks
| ProFrac Holding Corp | 17.47 |
| Barnwell Industries Inc | 2.67 |
| CKX Lands Inc | 11.10 |
| Empire Petroleum Corp | 12.37 |
| Adams Resources & Energy Inc | 34.89 |
Price Related Metrics
| PS Ratio | 0.1821 |
| Earnings Yield | -207.3% |
| Market Cap | 71.92M |