Global Water Resources In... (GWRS)
NASDAQ: GWRS
· Real-Time Price · USD
9.79
-0.08 (-0.81%)
At close: Aug 19, 2025, 3:59 PM
9.76
-0.26%
After-hours: Aug 19, 2025, 05:15 PM EDT
GWRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.87 | 9.96 | 9.77 | 9.77 | 9.77 | -1.01% | 85,237 |
| Aug 18, 2025 | 9.90 | 9.92 | 9.65 | 9.87 | 9.87 | 0.10% | 85,500 |
| Aug 15, 2025 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | -0.80% | 61,900 |
| Aug 14, 2025 | 10.25 | 10.25 | 9.85 | 9.94 | 9.91 | -3.31% | 61,102 |
| Aug 13, 2025 | 10.07 | 10.42 | 10.07 | 10.28 | 10.25 | 1.88% | 118,771 |
| Aug 12, 2025 | 9.99 | 10.10 | 9.89 | 10.09 | 10.06 | 2.33% | 34,638 |
| Aug 11, 2025 | 9.82 | 9.91 | 9.71 | 9.86 | 9.83 | 0.31% | 56,934 |
| Aug 8, 2025 | 9.76 | 9.99 | 9.76 | 9.83 | 9.80 | 1.44% | 28,600 |
| Aug 7, 2025 | 9.75 | 9.94 | 9.64 | 9.69 | 9.67 | 0.10% | 69,700 |
| Aug 6, 2025 | 9.58 | 9.82 | 9.56 | 9.68 | 9.66 | 0.83% | 39,600 |
| Aug 5, 2025 | 9.85 | 9.88 | 9.58 | 9.60 | 9.58 | -2.34% | 61,600 |
| Aug 4, 2025 | 9.63 | 9.85 | 9.63 | 9.83 | 9.80 | 2.18% | 39,541 |
| Aug 1, 2025 | 9.47 | 9.70 | 9.47 | 9.62 | 9.60 | 0.73% | 190,712 |
| Jul 31, 2025 | 9.69 | 9.74 | 9.54 | 9.55 | 9.53 | -1.44% | 39,330 |
| Jul 30, 2025 | 9.83 | 9.98 | 9.67 | 9.69 | 9.67 | -1.22% | 57,737 |
| Jul 29, 2025 | 9.98 | 10.08 | 9.81 | 9.81 | 9.79 | -2.97% | 95,622 |
| Jul 28, 2025 | 10.14 | 10.19 | 10.02 | 10.11 | 10.08 | -0.59% | 55,200 |
| Jul 25, 2025 | 10.35 | 10.38 | 10.14 | 10.17 | 10.14 | -0.97% | 50,700 |
| Jul 24, 2025 | 10.35 | 10.43 | 10.27 | 10.27 | 10.24 | -1.63% | 85,401 |
| Jul 23, 2025 | 10.32 | 10.46 | 10.30 | 10.44 | 10.41 | 1.85% | 62,101 |