GWR
Global Water Resources Inc
stockNYSE

InactiveMay 23, 2025 4:00:00 PM EDT

209.66USD+87.397%(+97.78)

GWR Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	209.66	209.66	209.66	209.66	+87.397%	8	0.000%
2019-12-27	111.95	111.97	111.88	111.88	-0.054%	4,283,409	+87.397%
2019-12-26	111.90	111.94	111.88	111.94	+0.063%	796,405	+87.297%
2019-12-24	111.05	111.90	111.04	111.87	+0.738%	1,274,684	+87.414%
2019-12-23	111.13	111.20	111.03	111.05	-0.126%	330,308	+88.798%
2019-12-20	111.30	111.30	111.10	111.19	+0.036%	798,240	+88.560%
2019-12-19	111.20	111.25	111.09	111.15	-0.090%	416,095	+88.628%
2019-12-18	111.10	111.30	110.86	111.25	+0.054%	458,873	+88.458%
2019-12-17	111.31	111.39	111.10	111.19	-0.135%	269,848	+88.560%
2019-12-16	111.38	111.45	111.14	111.34	+0.072%	367,362	+88.306%
2019-12-13	111.07	111.36	111.02	111.26	0.000%	260,589	+88.441%
2019-12-12	111.07	111.30	110.80	111.26	+0.171%	773,792	+88.441%
2019-12-11	110.82	111.17	110.76	111.07	+0.343%	948,182	+88.764%
2019-12-10	110.45	110.82	110.15	110.69	+0.481%	1,542,558	+89.412%
2019-12-09	111.00	111.03	109.96	110.16	-0.837%	1,771,957	+90.323%
2019-12-06	111.34	111.34	110.56	111.09	-0.036%	857,954	+88.730%
2019-12-05	111.42	111.50	110.88	111.13	-0.242%	851,907	+88.662%
2019-12-04	111.53	111.56	111.40	111.40	+0.036%	303,772	+88.205%
2019-12-03	111.50	111.55	111.36	111.36	-0.126%	559,877	+88.272%
2019-12-02	111.48	111.60	111.42	111.50	+0.045%	477,974	+88.036%
2019-11-29	111.36	111.50	111.36	111.45	+0.099%	353,339	+88.120%
2019-11-27	111.48	111.49	111.21	111.34	-0.036%	233,629	+88.306%
2019-11-26	111.37	111.54	111.37	111.38	+0.009%	346,637	+88.238%
2019-11-25	111.47	111.48	111.33	111.37	0.000%	366,508	+88.255%
2019-11-22	111.43	111.50	111.34	111.37	+0.027%	369,869	+88.255%
2019-11-21	111.48	111.48	111.30	111.34	-0.143%	340,830	+88.306%
2019-11-20	111.32	111.63	111.20	111.50	+0.234%	1,668,039	+88.036%
2019-11-19	111.36	111.49	111.24	111.24	-0.108%	639,840	+88.475%
2019-11-18	111.40	111.52	111.29	111.36	-0.045%	752,656	+88.272%
2019-11-15	111.45	111.53	111.35	111.41	+0.036%	433,788	+88.188%
2019-11-14	111.46	111.51	111.36	111.37	-0.117%	310,952	+88.255%
2019-11-13	111.19	111.54	111.19	111.50	+0.036%	389,513	+88.036%
2019-11-12	111.30	111.55	111.30	111.46	+0.135%	566,698	+88.103%
2019-11-11	111.15	111.39	111.15	111.31	-0.027%	152,316	+88.357%
2019-11-08	111.48	111.48	111.16	111.34	-0.045%	370,132	+88.306%
2019-11-07	111.37	111.54	111.23	111.39	0.000%	431,653	+88.222%
2019-11-06	111.18	111.39	111.11	111.39	+0.189%	412,268	+88.222%
2019-11-05	111.20	111.31	111.17	111.18	-0.063%	333,310	+88.577%
2019-11-04	111.30	111.33	111.00	111.25	-0.054%	570,648	+88.458%
2019-11-01	111.17	111.34	111.09	111.31	+0.252%	318,991	+88.357%
2019-10-31	111.06	111.18	111.03	111.03	0.000%	471,511	+88.832%
2019-10-30	111.30	111.31	111.01	111.03	-0.225%	580,683	+88.832%
2019-10-29	110.87	111.43	110.67	111.28	+0.352%	839,195	+88.408%
2019-10-28	111.15	111.15	110.86	110.89	-0.171%	341,474	+89.070%
2019-10-25	111.20	111.29	111.05	111.08	+0.036%	406,205	+88.747%
2019-10-24	110.95	111.09	110.68	111.04	-0.018%	1,207,258	+88.815%
2019-10-23	111.12	111.38	111.06	111.06	-0.099%	534,175	+88.781%
2019-10-22	111.18	111.19	110.98	111.17	-0.009%	194,315	+88.594%
2019-10-21	111.29	111.33	111.04	111.18	+0.072%	357,361	+88.577%
2019-10-18	111.17	111.17	110.85	111.10	+0.054%	479,509	+88.713%
2019-10-17	110.64	111.40	110.64	111.04	+0.262%	670,214	+88.815%
2019-10-16	110.50	110.76	110.45	110.75	+0.299%	817,146	+89.309%
2019-10-15	110.53	110.62	110.42	110.42	-0.054%	263,802	+89.875%
2019-10-14	110.66	110.75	110.46	110.48	-0.190%	477,899	+89.772%
2019-10-11	110.88	110.94	110.64	110.69	-0.090%	692,859	+89.412%
2019-10-10	110.45	110.81	110.27	110.79	+0.335%	706,494	+89.241%
2019-10-09	110.68	110.68	109.87	110.42	+0.027%	1,093,322	+89.875%
2019-10-08	110.37	110.48	110.30	110.39	+0.009%	580,955	+89.927%
2019-10-07	110.54	110.55	110.33	110.38	-0.091%	677,737	+89.944%
2019-10-04	110.31	110.64	110.31	110.48	+0.209%	668,748	+89.772%
2019-10-03	110.50	110.65	110.25	110.25	-0.235%	1,398,660	+90.168%
2019-10-02	110.53	110.80	110.46	110.51	-0.054%	793,363	+89.720%
2019-10-01	110.61	110.83	110.57	110.57	+0.054%	560,234	+89.617%
2019-09-30	110.87	110.87	110.51	110.51	-0.145%	667,088	+89.720%
2019-09-27	110.70	110.78	110.53	110.67	+0.063%	421,636	+89.446%
2019-09-26	110.71	110.74	110.48	110.60	-0.162%	764,710	+89.566%
2019-09-25	110.51	110.84	110.50	110.78	+0.244%	628,509	+89.258%
2019-09-24	110.52	110.59	110.41	110.51	+0.091%	760,647	+89.720%
2019-09-23	110.45	110.59	110.41	110.41	0.000%	400,523	+89.892%
2019-09-20	110.69	110.69	110.41	110.41	-0.172%	948,985	+89.892%
2019-09-19	110.41	110.64	110.40	110.60	+0.090%	439,502	+89.566%
2019-09-18	110.50	110.65	110.39	110.50	0.000%	540,156	+89.738%
2019-09-17	110.30	110.54	109.89	110.50	-0.099%	1,627,306	+89.738%
2019-09-16	110.60	110.63	110.48	110.61	+0.009%	516,028	+89.549%
2019-09-13	110.79	110.80	110.59	110.60	0.000%	429,889	+89.566%
2019-09-12	110.70	110.70	110.60	110.60	+0.018%	263,762	+89.566%
2019-09-11	110.69	110.74	110.55	110.58	-0.144%	1,025,712	+89.600%
2019-09-10	110.71	110.78	110.60	110.74	+0.045%	613,993	+89.326%
2019-09-09	110.81	110.85	110.66	110.69	-0.054%	790,243	+89.412%
2019-09-06	110.90	110.90	110.71	110.75	-0.126%	559,401	+89.309%
2019-09-05	110.85	110.93	110.73	110.89	+0.072%	626,991	+89.070%
2019-09-04	110.75	110.88	110.71	110.81	+0.154%	410,610	+89.207%
2019-09-03	110.80	110.88	110.61	110.64	-0.216%	536,756	+89.497%
2019-08-30	110.89	110.90	110.77	110.88	+0.054%	516,251	+89.087%
2019-08-29	110.89	110.99	110.72	110.82	-0.072%	280,550	+89.190%
2019-08-28	110.60	110.97	110.50	110.90	+0.353%	583,295	+89.053%
2019-08-27	110.66	110.70	110.50	110.51	-0.145%	805,249	+89.720%
2019-08-26	110.70	110.82	110.52	110.67	+0.072%	577,346	+89.446%
2019-08-23	110.56	110.70	110.49	110.59	-0.045%	466,198	+89.583%
2019-08-22	110.50	110.72	110.44	110.64	+0.163%	430,145	+89.497%
2019-08-21	110.48	110.52	110.32	110.46	+0.054%	303,712	+89.806%
2019-08-20	110.50	110.56	110.24	110.40	+0.009%	355,703	+89.909%
2019-08-19	110.64	110.64	109.94	110.39	+0.282%	965,058	+89.927%
2019-08-16	109.92	110.10	109.92	110.08	+0.073%	646,470	+90.461%
2019-08-15	109.84	110.04	109.80	110.00	+0.118%	780,437	+90.600%
2019-08-14	109.71	109.90	109.68	109.87	+0.137%	1,312,497	+90.826%
2019-08-13	109.71	109.88	109.68	109.72	-0.018%	1,059,873	+91.086%
2019-08-12	109.78	109.79	109.64	109.74	-0.018%	648,804	+91.052%
2019-08-09	109.74	109.81	109.65	109.76	-0.118%	1,381,746	+91.017%
2019-08-08	109.61	109.90	109.60	109.89	+0.274%	1,828,451	+90.791%
2019-08-07	109.61	109.67	109.55	109.59	-0.055%	1,841,416	+91.313%
2019-08-06	109.49	109.85	109.47	109.65	+0.284%	1,465,915	+91.208%
2019-08-05	109.58	109.58	109.27	109.34	-0.146%	2,109,624	+91.751%
2019-08-02	109.70	109.77	109.41	109.50	-0.137%	1,394,115	+91.470%
2019-08-01	109.85	110.00	109.65	109.65	-0.146%	1,345,761	+91.208%
2019-07-31	109.76	109.90	109.65	109.81	+0.128%	1,680,148	+90.930%
2019-07-30	109.65	109.92	109.55	109.67	0.000%	534,338	+91.174%
2019-07-29	109.64	109.84	109.53	109.67	+0.128%	599,417	+91.174%
2019-07-26	109.63	109.70	109.51	109.53	+0.018%	1,052,374	+91.418%
2019-07-25	109.60	109.79	109.50	109.51	+0.009%	635,497	+91.453%
2019-07-24	109.46	109.65	109.44	109.50	+0.037%	645,078	+91.470%
2019-07-23	109.52	109.65	109.43	109.46	-0.046%	891,994	+91.540%
2019-07-22	109.68	109.70	109.40	109.51	-0.082%	533,061	+91.453%
2019-07-19	109.68	109.72	109.43	109.60	+0.165%	594,424	+91.296%
2019-07-18	109.75	109.75	109.25	109.42	-0.210%	939,896	+91.610%
2019-07-17	110.20	110.20	109.61	109.65	-0.327%	813,651	+91.208%
2019-07-16	109.70	110.72	109.65	110.01	+0.301%	1,298,008	+90.583%
2019-07-15	109.65	109.75	109.53	109.68	+0.073%	765,088	+91.156%
2019-07-12	109.61	109.75	109.49	109.60	-0.009%	730,343	+91.296%
2019-07-11	109.61	109.73	109.27	109.61	+0.100%	1,629,910	+91.278%
2019-07-10	109.94	110.34	109.50	109.50	-0.273%	1,856,406	+91.470%
2019-07-09	109.46	109.99	109.45	109.80	+0.283%	892,598	+90.947%
2019-07-08	109.10	109.73	109.03	109.49	+0.468%	1,552,689	+91.488%
2019-07-05	109.49	109.50	108.96	108.98	-0.502%	1,040,477	+92.384%
2019-07-03	109.25	109.69	109.07	109.53	+0.339%	1,191,451	+91.418%
2019-07-02	108.85	109.47	108.81	109.16	+0.285%	2,943,805	+92.067%
2019-07-01	108.85	109.00	108.36	108.85	+8.850%	12,253,595	+92.614%
2019-06-28	98.60	100.59	98.60	100.00	+1.451%	804,461	+109.660%
2019-06-27	97.35	98.88	97.35	98.57	+1.619%	248,177	+112.702%
2019-06-26	97.78	97.98	96.95	97.00	-0.605%	239,322	+116.144%
2019-06-25	96.97	98.18	96.28	97.59	+0.515%	314,811	+114.838%
2019-06-24	97.91	98.23	97.05	97.09	-0.797%	374,236	+115.944%
2019-06-21	96.15	101.18	95.81	97.87	+1.304%	917,959	+114.223%
2019-06-20	96.86	97.81	96.18	96.61	+0.782%	403,305	+117.017%
2019-06-19	95.47	95.98	94.86	95.86	+0.178%	483,073	+118.715%
2019-06-18	95.50	96.29	94.77	95.69	+0.769%	299,308	+119.103%
2019-06-17	95.61	96.03	94.60	94.96	-1.052%	263,905	+120.788%
2019-06-14	96.29	96.75	94.70	95.97	-0.632%	357,330	+118.464%
2019-06-13	97.71	98.31	96.14	96.58	-0.842%	278,134	+117.084%
2019-06-12	97.92	98.22	97.15	97.40	-0.562%	272,372	+115.257%
2019-06-11	98.31	98.45	96.65	97.95	+0.420%	258,274	+114.048%
2019-06-10	97.93	98.56	97.32	97.54	+0.082%	207,586	+114.948%
2019-06-07	98.00	98.34	96.74	97.46	-0.184%	347,433	+115.124%
2019-06-06	97.25	98.02	96.72	97.64	+0.308%	538,842	+114.728%
2019-06-05	95.67	99.30	95.45	97.34	+1.831%	556,480	+115.389%
2019-06-04	95.42	96.40	94.98	95.59	+1.605%	360,370	+119.333%
2019-06-03	95.22	95.90	93.81	94.08	-1.197%	330,255	+122.853%
2019-05-31	94.07	95.61	93.04	95.22	+0.032%	488,666	+120.185%
2019-05-30	94.01	95.70	94.01	95.19	+1.094%	438,764	+120.254%
2019-05-29	94.62	95.00	93.73	94.16	-0.591%	464,033	+122.664%
2019-05-28	94.36	96.38	93.66	94.72	+0.265%	882,097	+121.347%
2019-05-24	95.10	96.58	93.01	94.47	+0.553%	835,526	+121.933%
2019-05-23	85.02	95.83	84.35	93.95	+9.155%	2,740,478	+123.161%
2019-05-22	85.41	86.50	84.64	86.07	+0.280%	346,440	+143.592%
2019-05-21	85.86	86.21	85.13	85.83	+0.633%	322,005	+144.274%
2019-05-20	85.06	85.49	84.71	85.29	-0.199%	516,135	+145.820%
2019-05-17	85.60	86.43	84.96	85.46	-1.407%	307,639	+145.331%
2019-05-16	86.75	87.67	86.45	86.68	+0.464%	262,538	+141.878%
2019-05-15	85.22	86.55	85.20	86.28	+0.677%	187,341	+143.000%
2019-05-14	84.25	86.53	84.25	85.70	+1.927%	301,541	+144.644%
2019-05-13	84.55	85.11	83.81	84.08	-2.696%	235,770	+149.358%
2019-05-10	85.34	86.53	84.38	86.41	+0.876%	232,043	+142.634%
2019-05-09	84.80	85.89	84.00	85.66	+0.269%	266,792	+144.758%
2019-05-08	86.43	87.03	85.25	85.43	-1.726%	317,353	+145.417%
2019-05-07	87.76	88.84	85.74	86.93	-2.271%	541,467	+141.183%
2019-05-06	88.23	89.49	88.23	88.95	-1.178%	358,910	+135.705%
2019-05-03	89.29	90.98	89.14	90.01	+1.328%	241,063	+132.930%
2019-05-02	87.10	88.92	86.64	88.83	+1.729%	231,321	+136.024%
2019-05-01	87.71	88.30	86.10	87.32	-1.500%	436,510	+140.105%
2019-04-30	83.53	88.89	83.44	88.65	+1.210%	587,914	+136.503%
2019-04-29	88.20	88.20	86.43	87.59	-0.748%	455,587	+139.365%
2019-04-26	86.64	88.34	86.64	88.25	+1.753%	286,524	+137.575%
2019-04-25	87.65	87.69	86.10	86.73	-1.678%	252,423	+141.739%
2019-04-24	88.10	89.30	88.09	88.21	+0.068%	225,942	+137.683%
2019-04-23	86.77	88.24	86.27	88.15	+1.802%	250,097	+137.845%
2019-04-22	86.62	86.93	86.23	86.59	-0.494%	428,749	+142.130%
2019-04-18	87.16	87.79	86.31	87.02	+0.485%	232,936	+140.933%
2019-04-17	86.96	87.86	86.37	86.60	+0.012%	520,371	+142.102%
2019-04-16	88.98	88.98	86.32	86.59	-2.719%	548,255	+142.130%
2019-04-15	89.93	89.93	88.72	89.01	-1.034%	468,993	+135.547%
2019-04-12	89.82	90.33	89.33	89.94	+0.773%	248,696	+133.111%
2019-04-11	89.31	89.68	88.89	89.25	-0.235%	133,387	+134.913%
2019-04-10	89.02	89.98	88.58	89.46	+0.743%	277,035	+134.362%
2019-04-09	88.52	88.88	87.67	88.80	-0.068%	291,605	+136.104%
2019-04-08	89.03	89.03	88.22	88.86	-0.146%	343,051	+135.944%
2019-04-05	89.43	89.78	87.60	88.99	-0.325%	230,623	+135.600%
2019-04-04	88.73	89.60	88.23	89.28	+0.586%	164,843	+134.834%
2019-04-03	89.67	90.00	88.44	88.76	-0.516%	343,135	+136.210%
2019-04-02	89.58	89.58	88.41	89.22	-0.302%	290,089	+134.992%
2019-04-01	87.90	89.74	87.87	89.49	+2.697%	548,471	+134.283%
2019-03-29	87.50	87.72	86.64	87.14	+0.299%	270,615	+140.601%
2019-03-28	85.98	86.98	85.76	86.88	+1.330%	284,493	+141.321%
2019-03-27	85.95	86.50	85.44	85.74	-0.128%	521,510	+144.530%
2019-03-26	85.83	85.98	84.02	85.85	+0.905%	555,734	+144.217%
2019-03-25	85.00	85.94	84.54	85.08	+0.094%	360,066	+146.427%
2019-03-22	86.39	86.39	84.77	85.00	-2.333%	568,043	+146.659%
2019-03-21	85.00	87.59	85.00	87.03	+1.623%	326,958	+140.905%
2019-03-20	85.65	86.54	84.96	85.64	-0.256%	351,407	+144.816%
2019-03-19	87.22	87.26	85.45	85.86	-1.480%	364,523	+144.188%
2019-03-18	85.46	87.31	85.40	87.15	+1.978%	466,856	+140.574%
2019-03-15	84.94	86.89	84.48	85.46	+0.636%	1,035,352	+145.331%
2019-03-14	85.88	86.13	84.38	84.92	-1.014%	440,697	+146.891%
2019-03-13	86.00	86.75	85.34	85.79	-0.023%	501,112	+144.387%
2019-03-12	87.56	87.65	85.22	85.81	-1.965%	738,807	+144.330%
2019-03-11	80.30	89.39	79.94	87.53	+9.031%	3,109,750	+139.529%
2019-03-08	80.32	80.40	79.16	80.28	-0.815%	226,671	+161.161%
2019-03-07	81.00	81.31	80.19	80.94	-0.148%	230,450	+159.031%
2019-03-06	81.35	81.79	80.96	81.06	-0.356%	286,121	+158.648%
2019-03-05	82.89	82.89	81.27	81.35	-1.716%	246,356	+157.726%
2019-03-04	82.24	83.38	80.99	82.77	+0.976%	493,301	+153.304%
2019-03-01	82.76	83.01	80.67	81.97	-0.037%	426,090	+155.777%
2019-02-28	82.64	82.64	81.72	82.00	-1.026%	194,333	+155.683%
2019-02-27	82.71	83.31	82.34	82.85	+0.109%	181,886	+153.060%
2019-02-26	83.24	83.32	82.68	82.76	-0.767%	208,007	+153.335%
2019-02-25	84.13	84.50	83.35	83.40	-0.714%	279,359	+151.391%
2019-02-22	83.40	84.09	83.20	84.00	+0.816%	338,175	+149.595%
2019-02-21	83.64	83.77	82.81	83.32	-0.668%	233,122	+151.632%
2019-02-20	83.49	84.21	82.93	83.88	+0.926%	300,878	+149.952%
2019-02-19	82.34	83.77	82.26	83.11	+0.459%	223,197	+152.268%
2019-02-15	82.58	82.95	81.32	82.73	+0.792%	221,840	+153.427%
2019-02-14	81.81	82.56	81.81	82.08	-0.134%	271,228	+155.434%
2019-02-13	81.82	82.33	81.03	82.19	+0.342%	324,503	+155.092%
2019-02-12	80.38	82.39	80.38	81.91	+2.477%	351,588	+155.964%
2019-02-11	80.69	81.64	79.71	79.93	-0.312%	292,114	+162.305%
2019-02-08	79.77	80.23	79.16	80.18	-0.062%	430,812	+161.487%
2019-02-07	81.59	82.43	79.76	80.23	-2.693%	540,084	+161.324%
2019-02-06	84.44	84.94	81.43	82.45	+2.422%	843,529	+154.287%
2019-02-05	79.76	80.59	79.76	80.50	+0.940%	528,380	+160.447%
2019-02-04	78.66	80.02	78.65	79.75	+0.911%	384,533	+162.897%
2019-02-01	78.44	79.24	78.13	79.03	+0.650%	425,729	+165.292%
2019-01-31	79.02	79.02	77.92	78.52	-0.608%	427,888	+167.015%
2019-01-30	79.02	79.60	77.78	79.00	+0.907%	293,800	+165.392%
2019-01-29	78.10	79.12	77.95	78.29	+0.475%	497,614	+167.799%
2019-01-28	77.29	77.98	77.02	77.92	-0.434%	220,122	+169.071%
2019-01-25	78.00	78.91	77.49	78.26	+1.412%	328,762	+167.902%
2019-01-24	76.95	77.93	76.51	77.17	+1.048%	371,278	+171.686%
2019-01-23	77.10	77.43	75.58	76.37	-0.586%	441,860	+174.532%
2019-01-22	77.58	77.80	76.16	76.82	-2.115%	536,295	+172.924%
2019-01-18	78.06	79.30	77.66	78.48	+1.843%	715,569	+167.151%
2019-01-17	76.07	77.42	73.80	77.06	+0.548%	754,712	+172.074%
2019-01-16	76.96	77.78	76.43	76.64	-0.195%	393,688	+173.565%
2019-01-15	77.94	77.94	76.36	76.79	-0.980%	401,873	+173.030%
2019-01-14	77.43	77.92	76.77	77.55	-0.513%	311,010	+170.355%
2019-01-11	77.89	78.57	77.42	77.95	+0.077%	239,100	+168.967%
2019-01-10	76.65	78.17	76.01	77.89	+1.090%	422,312	+169.174%
2019-01-09	76.46	77.17	74.50	77.05	+0.811%	639,109	+172.109%
2019-01-08	75.50	76.92	75.11	76.43	+2.384%	351,698	+174.316%
2019-01-07	73.89	75.21	72.92	74.65	+0.892%	405,295	+180.857%
2019-01-04	72.56	74.18	71.75	73.99	+4.094%	533,522	+183.363%
2019-01-03	72.85	73.16	70.15	71.08	-3.816%	405,721	+194.963%
2019-01-02	72.40	74.53	72.20	73.90	-0.162%	291,108	+183.708%
2018-12-31	74.49	74.56	72.86	74.02	+0.298%	296,002	+183.248%
2018-12-28	73.95	74.57	73.06	73.80	+0.313%	546,406	+184.092%
2018-12-27	70.98	73.60	70.85	73.57	+1.672%	525,024	+184.980%
2018-12-26	68.80	72.41	68.56	72.36	+5.820%	416,327	+189.746%
2018-12-24	69.72	70.19	68.27	68.38	-2.690%	332,218	+206.610%
2018-12-21	71.15	72.31	69.94	70.27	-1.167%	1,463,847	+198.363%
2018-12-20	71.97	72.91	70.19	71.10	-1.741%	865,419	+194.880%
2018-12-19	74.68	75.66	71.97	72.36	-3.378%	615,212	+189.746%
2018-12-18	74.37	75.49	74.14	74.89	+1.518%	561,269	+179.957%
2018-12-17	74.76	75.09	73.33	73.77	-1.771%	729,011	+184.208%
2018-12-14	76.95	77.47	74.95	75.10	-3.396%	545,555	+179.174%
2018-12-13	81.41	81.41	77.55	77.74	-3.847%	1,440,111	+169.694%
2018-12-12	80.87	81.82	80.48	80.85	+1.801%	519,896	+159.320%
2018-12-11	80.06	80.61	78.75	79.42	+1.030%	571,586	+163.989%
2018-12-10	78.02	79.12	76.94	78.61	+0.204%	754,689	+166.709%
2018-12-07	80.22	81.66	78.40	78.45	-2.170%	764,646	+167.253%
2018-12-06	78.49	80.25	76.96	80.19	-0.025%	573,232	+161.454%
2018-12-04	83.11	83.11	79.81	80.21	-3.617%	440,592	+161.389%
2018-12-03	84.70	85.51	83.12	83.22	-0.072%	336,780	+151.935%
2018-11-30	82.00	83.77	81.70	83.28	+1.166%	398,554	+151.753%
2018-11-29	82.48	83.01	81.89	82.32	-0.363%	267,773	+154.689%
2018-11-28	80.59	82.76	79.79	82.62	+3.095%	448,679	+153.764%
2018-11-27	79.28	80.39	78.99	80.14	+0.590%	438,998	+161.617%
2018-11-26	79.85	80.64	79.31	79.67	+0.619%	397,246	+163.161%
2018-11-23	78.39	80.10	78.39	79.18	-0.277%	218,244	+164.789%
2018-11-21	77.95	80.03	77.67	79.40	+2.624%	314,545	+164.055%
2018-11-20	78.98	79.05	77.02	77.37	-3.888%	894,724	+170.984%
2018-11-19	80.37	81.21	80.15	80.50	-0.359%	731,164	+160.447%
2018-11-16	80.32	81.62	80.28	80.79	+0.398%	388,848	+159.512%
2018-11-15	78.73	80.99	78.39	80.47	+1.565%	632,190	+160.544%
2018-11-14	79.75	80.37	78.31	79.23	+0.291%	492,027	+164.622%
2018-11-13	79.39	80.57	78.84	79.00	-0.290%	406,168	+165.392%
2018-11-12	80.84	81.11	78.99	79.23	-2.294%	501,000	+164.622%
2018-11-09	81.38	81.60	80.20	81.09	-1.266%	722,753	+158.552%
2018-11-08	82.05	82.60	81.58	82.13	-0.194%	350,739	+155.278%
2018-11-07	81.59	82.43	80.52	82.29	+1.844%	499,710	+154.782%
2018-11-06	79.63	80.82	79.63	80.80	+1.380%	472,361	+159.480%
2018-11-05	79.41	80.71	79.41	79.70	+0.899%	761,850	+163.061%
2018-11-02	79.77	80.76	78.21	78.99	-2.650%	743,943	+165.426%
2018-11-01	79.34	81.65	79.34	81.14	+2.411%	441,572	+158.393%
2018-10-31	80.79	81.88	79.09	79.23	-1.639%	623,019	+164.622%
2018-10-30	78.20	82.34	77.00	80.55	+5.267%	1,146,828	+160.286%
2018-10-29	77.30	78.52	75.50	76.52	+0.262%	1,205,546	+173.994%
2018-10-26	75.50	76.65	75.20	76.32	+0.171%	511,199	+174.712%
2018-10-25	75.34	76.94	75.17	76.19	+1.913%	591,524	+175.180%
2018-10-24	77.71	78.40	74.46	74.76	-3.298%	901,157	+180.444%
2018-10-23	78.00	78.52	76.41	77.31	-2.962%	765,739	+171.194%
2018-10-22	79.54	80.31	78.40	79.67	-1.812%	529,438	+163.161%
2018-10-19	81.84	82.48	80.64	81.14	-0.527%	412,381	+158.393%
2018-10-18	83.66	84.80	81.37	81.57	-3.820%	676,027	+157.031%
2018-10-17	85.90	86.18	84.29	84.81	-1.119%	1,041,295	+147.211%
2018-10-16	84.64	86.07	83.94	85.77	+2.022%	317,032	+144.444%
2018-10-15	83.23	84.52	83.23	84.07	+0.900%	379,627	+149.387%
2018-10-12	82.55	84.06	82.12	83.32	+1.067%	951,062	+151.632%
2018-10-11	82.26	84.31	81.89	82.44	-0.157%	839,723	+154.318%
2018-10-10	88.24	88.33	82.38	82.57	-6.521%	1,032,157	+153.918%
2018-10-09	90.00	90.00	88.14	88.33	-1.856%	374,614	+137.360%
2018-10-08	90.57	91.04	89.56	90.00	-0.783%	263,051	+132.956%
2018-10-05	91.51	91.92	90.49	90.71	-0.907%	283,966	+131.132%
2018-10-04	91.87	92.32	90.52	91.54	+0.087%	248,972	+129.036%
2018-10-03	91.49	92.03	91.28	91.46	+0.561%	239,151	+129.237%
2018-10-02	92.45	92.77	90.82	90.95	-1.771%	266,287	+130.522%
2018-10-01	92.06	92.91	90.75	92.59	+1.758%	331,479	+126.439%
2018-09-28	91.25	92.00	90.80	90.99	-0.677%	757,220	+130.421%
2018-09-27	91.36	92.59	91.01	91.61	+0.770%	901,418	+128.861%
2018-09-26	90.89	91.97	90.55	90.91	+0.209%	252,159	+130.624%
2018-09-25	91.00	91.45	90.28	90.72	+0.077%	498,292	+131.107%
2018-09-24	91.70	91.73	90.17	90.65	-0.821%	715,404	+131.285%
2018-09-21	91.05	91.86	90.66	91.40	+0.429%	885,947	+129.387%
2018-09-20	90.35	91.21	89.39	91.01	+1.190%	525,773	+130.370%
2018-09-19	90.34	90.56	89.28	89.94	-0.553%	304,337	+133.111%
2018-09-18	89.24	90.66	88.82	90.44	+2.019%	318,440	+131.822%
2018-09-17	89.18	89.51	88.01	88.65	-0.449%	696,401	+136.503%
2018-09-14	88.25	89.09	87.79	89.05	+1.205%	409,989	+135.441%
2018-09-13	88.82	88.82	87.93	87.99	-0.475%	261,066	+138.277%
2018-09-12	88.31	88.60	87.88	88.41	+0.284%	161,245	+137.145%
2018-09-11	88.18	88.78	87.54	88.16	-0.125%	128,826	+137.818%
2018-09-10	88.49	88.89	88.26	88.27	+0.193%	185,406	+137.521%
2018-09-07	87.73	89.08	87.73	88.10	+0.045%	170,747	+137.980%
2018-09-06	88.27	88.92	88.03	88.06	-0.023%	202,052	+138.088%
2018-09-05	87.00	88.40	86.98	88.08	+1.090%	902,119	+138.034%
2018-09-04	87.79	88.29	86.52	87.13	-0.865%	329,762	+140.629%
2018-08-31	87.77	88.48	87.65	87.89	-0.204%	285,275	+138.548%
2018-08-30	87.60	88.29	87.20	88.07	+0.205%	267,640	+138.061%
2018-08-29	89.25	89.25	87.76	87.89	-1.236%	411,307	+138.548%
2018-08-28	90.19	90.19	88.95	88.99	-0.681%	325,784	+135.600%
2018-08-27	88.65	89.62	88.65	89.60	+1.703%	358,081	+133.996%
2018-08-24	88.01	88.56	87.56	88.10	+0.697%	331,904	+137.980%
2018-08-23	87.56	88.05	87.16	87.49	-0.376%	217,029	+139.639%
2018-08-22	87.88	88.10	87.52	87.82	-0.465%	466,819	+138.738%
2018-08-21	88.47	89.00	88.05	88.23	+0.023%	570,408	+137.629%
2018-08-20	88.00	88.37	87.50	88.21	+0.685%	239,998	+137.683%
2018-08-17	87.35	87.99	86.93	87.61	+0.286%	406,408	+139.311%
2018-08-16	86.72	88.07	86.63	87.36	+1.263%	298,202	+139.995%
2018-08-15	87.46	87.68	85.80	86.27	-1.888%	514,864	+143.028%
2018-08-14	87.88	88.58	87.69	87.93	+0.285%	443,972	+138.440%
2018-08-13	87.56	88.36	86.87	87.68	+0.689%	420,290	+139.120%
2018-08-10	86.91	87.48	86.67	87.08	-0.423%	565,990	+140.767%
2018-08-09	87.89	88.62	87.42	87.45	-1.509%	942,227	+139.748%
2018-08-08	88.03	89.21	87.91	88.79	+0.350%	694,264	+136.130%
2018-08-07	89.04	89.58	87.86	88.48	-0.517%	723,378	+136.958%
2018-08-06	88.44	89.71	88.44	88.94	+0.611%	678,291	+135.732%
2018-08-03	88.41	88.68	87.82	88.40	+0.204%	685,381	+137.172%
2018-08-02	85.77	88.32	85.77	88.22	+2.653%	539,070	+137.656%
2018-08-01	85.75	86.56	84.69	85.94	-0.070%	1,088,386	+143.961%
2018-07-31	83.05	86.11	82.95	86.00	+3.978%	845,522	+143.791%
2018-07-30	82.60	83.37	81.75	82.71	-0.553%	815,878	+153.488%
2018-07-27	84.56	84.56	82.15	83.17	-1.258%	885,099	+152.086%
2018-07-26	85.50	85.91	84.16	84.23	-1.451%	486,498	+148.914%
2018-07-25	82.95	85.60	82.37	85.47	+2.889%	617,078	+145.302%
2018-07-24	84.31	84.65	82.64	83.07	-0.859%	790,196	+152.390%
2018-07-23	83.58	84.16	83.45	83.79	+0.191%	330,212	+150.221%
2018-07-20	82.45	83.70	82.34	83.63	+1.039%	455,323	+150.700%
2018-07-19	81.81	83.08	81.61	82.77	+0.534%	434,058	+153.304%
2018-07-18	81.50	82.63	81.40	82.33	+2.007%	891,370	+154.658%
2018-07-17	81.03	82.10	80.47	80.71	-1.103%	996,052	+159.770%
2018-07-16	83.76	84.01	81.49	81.61	-2.217%	426,574	+156.905%
2018-07-13	82.71	84.16	82.71	83.46	+0.748%	277,881	+151.210%
2018-07-12	83.50	84.33	82.26	82.84	0.000%	500,182	+153.090%

GWRGlobal Water Resources IncstockNYSE

GWR Historical Prices

GWR
Global Water Resources Inc
stockNYSE