NasdaqGM - Nasdaq Real Time Price • USD
Global Water Resources, Inc. (GWRS)
At close: 4:00 PM EDT
After hours: 6:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.13 | 12.49 | 12.11 | 12.44 | 12.44 | 16,137 |
Apr 18, 2024 | 12.08 | 12.30 | 12.08 | 12.13 | 12.13 | 18,600 |
Apr 17, 2024 | 12.07 | 12.20 | 11.99 | 12.12 | 12.12 | 13,900 |
Apr 16, 2024 | 12.10 | 12.20 | 11.97 | 12.12 | 12.12 | 15,600 |
Apr 15, 2024 | 0.03 Dividend | |||||
Apr 15, 2024 | 12.30 | 12.47 | 11.99 | 12.01 | 12.01 | 54,600 |
Apr 12, 2024 | 12.25 | 12.53 | 12.20 | 12.20 | 12.17 | 20,900 |
Apr 11, 2024 | 12.40 | 12.57 | 12.20 | 12.28 | 12.25 | 18,000 |
Apr 10, 2024 | 12.50 | 12.62 | 12.20 | 12.36 | 12.33 | 28,000 |
Apr 9, 2024 | 12.73 | 12.74 | 12.55 | 12.55 | 12.52 | 10,400 |
Apr 8, 2024 | 12.61 | 12.93 | 12.55 | 12.71 | 12.68 | 16,200 |
Apr 5, 2024 | 12.72 | 12.87 | 12.53 | 12.55 | 12.52 | 19,000 |
Apr 4, 2024 | 12.81 | 12.99 | 12.72 | 12.83 | 12.80 | 19,900 |
Apr 3, 2024 | 12.53 | 12.85 | 12.53 | 12.65 | 12.62 | 29,200 |
Apr 2, 2024 | 12.83 | 12.88 | 12.50 | 12.52 | 12.49 | 17,900 |
Apr 1, 2024 | 12.97 | 13.05 | 12.86 | 12.91 | 12.88 | 41,800 |
Mar 28, 2024 | 12.92 | 13.14 | 12.84 | 12.84 | 12.81 | 22,300 |
Mar 27, 2024 | 12.92 | 13.10 | 12.71 | 12.88 | 12.85 | 47,800 |
Mar 26, 2024 | 12.76 | 12.95 | 12.73 | 12.82 | 12.79 | 18,400 |
Mar 25, 2024 | 12.26 | 12.90 | 12.26 | 12.70 | 12.67 | 34,600 |
Mar 22, 2024 | 12.34 | 12.38 | 12.20 | 12.21 | 12.18 | 20,200 |
Mar 21, 2024 | 12.52 | 12.56 | 12.31 | 12.34 | 12.31 | 19,600 |
Mar 20, 2024 | 12.40 | 12.65 | 12.36 | 12.48 | 12.45 | 17,100 |
Mar 19, 2024 | 12.52 | 12.75 | 12.20 | 12.50 | 12.47 | 28,200 |
Mar 18, 2024 | 12.97 | 12.97 | 12.52 | 12.55 | 12.52 | 23,200 |
Mar 15, 2024 | 12.20 | 12.72 | 12.20 | 12.68 | 12.65 | 64,800 |
Mar 14, 2024 | 12.61 | 12.61 | 12.16 | 12.30 | 12.27 | 43,900 |
Mar 13, 2024 | 0.03 Dividend | |||||
Mar 13, 2024 | 12.50 | 12.67 | 12.36 | 12.52 | 12.49 | 36,100 |
Mar 12, 2024 | 12.23 | 13.00 | 12.23 | 12.35 | 12.30 | 35,300 |
Mar 11, 2024 | 13.00 | 13.18 | 12.20 | 12.28 | 12.23 | 46,000 |
Mar 8, 2024 | 12.73 | 13.26 | 12.60 | 13.10 | 13.05 | 51,000 |
Mar 7, 2024 | 13.05 | 13.30 | 12.25 | 12.35 | 12.30 | 24,200 |
Mar 6, 2024 | 13.19 | 13.42 | 13.01 | 13.01 | 12.96 | 50,800 |
Mar 5, 2024 | 13.09 | 13.17 | 13.01 | 13.17 | 13.12 | 12,700 |
Mar 4, 2024 | 13.00 | 13.15 | 12.87 | 13.05 | 13.00 | 28,600 |
Mar 1, 2024 | 12.94 | 12.99 | 12.86 | 12.97 | 12.92 | 19,300 |
Feb 29, 2024 | 12.98 | 13.00 | 12.78 | 12.94 | 12.89 | 33,200 |
Feb 28, 2024 | 12.82 | 12.98 | 12.74 | 12.76 | 12.71 | 12,000 |
Feb 27, 2024 | 12.67 | 12.99 | 12.49 | 12.85 | 12.80 | 48,100 |
Feb 26, 2024 | 12.58 | 12.93 | 12.35 | 12.60 | 12.55 | 15,900 |
Feb 23, 2024 | 12.52 | 12.75 | 12.41 | 12.59 | 12.54 | 12,600 |
Feb 22, 2024 | 12.56 | 12.75 | 12.21 | 12.54 | 12.49 | 16,400 |
Feb 21, 2024 | 12.52 | 12.63 | 12.49 | 12.63 | 12.58 | 13,500 |
Feb 20, 2024 | 12.53 | 12.64 | 12.43 | 12.44 | 12.39 | 24,400 |
Feb 16, 2024 | 12.67 | 12.85 | 12.38 | 12.50 | 12.45 | 23,500 |
Feb 15, 2024 | 12.74 | 12.78 | 12.50 | 12.69 | 12.64 | 27,700 |
Feb 14, 2024 | 0.03 Dividend | |||||
Feb 14, 2024 | 12.45 | 12.70 | 12.28 | 12.57 | 12.52 | 18,900 |
Feb 13, 2024 | 12.64 | 12.64 | 12.00 | 12.25 | 12.18 | 53,900 |
Feb 12, 2024 | 12.78 | 12.90 | 12.78 | 12.79 | 12.71 | 29,400 |
Feb 9, 2024 | 13.01 | 13.01 | 12.51 | 12.82 | 12.74 | 24,700 |
Feb 8, 2024 | 12.50 | 13.06 | 12.12 | 12.94 | 12.86 | 46,000 |
Feb 7, 2024 | 12.12 | 12.51 | 12.04 | 12.36 | 12.28 | 29,300 |
Feb 6, 2024 | 11.98 | 12.23 | 11.98 | 12.09 | 12.02 | 13,200 |
Feb 5, 2024 | 11.99 | 12.20 | 11.97 | 11.98 | 11.91 | 21,200 |
Feb 2, 2024 | 12.06 | 12.24 | 12.03 | 12.05 | 11.98 | 13,100 |
Feb 1, 2024 | 12.04 | 12.24 | 12.04 | 12.20 | 12.13 | 18,600 |
Jan 31, 2024 | 12.14 | 12.37 | 11.99 | 11.99 | 11.92 | 18,300 |
Jan 30, 2024 | 12.36 | 12.36 | 12.11 | 12.11 | 12.04 | 12,900 |
Jan 29, 2024 | 12.17 | 12.49 | 11.97 | 12.49 | 12.41 | 18,500 |
Jan 26, 2024 | 12.41 | 12.65 | 12.01 | 12.15 | 12.08 | 17,000 |
Jan 25, 2024 | 12.31 | 12.39 | 12.05 | 12.34 | 12.26 | 12,100 |
Jan 24, 2024 | 12.64 | 12.64 | 11.97 | 12.17 | 12.10 | 14,700 |
Jan 23, 2024 | 12.55 | 12.66 | 12.31 | 12.42 | 12.34 | 12,900 |
Jan 22, 2024 | 12.57 | 12.59 | 12.28 | 12.50 | 12.42 | 30,200 |
Jan 19, 2024 | 11.97 | 12.19 | 11.84 | 12.14 | 12.07 | 24,700 |
Jan 18, 2024 | 12.02 | 12.04 | 11.90 | 12.02 | 11.95 | 34,600 |
Jan 17, 2024 | 12.11 | 12.20 | 12.00 | 12.06 | 11.99 | 13,700 |
Jan 16, 2024 | 0.03 Dividend | |||||
Jan 16, 2024 | 12.75 | 12.82 | 12.20 | 12.30 | 12.22 | 21,200 |
Jan 12, 2024 | 12.40 | 12.63 | 12.18 | 12.54 | 12.44 | 19,300 |
Jan 11, 2024 | 12.34 | 12.34 | 12.13 | 12.23 | 12.13 | 20,100 |
Jan 10, 2024 | 12.54 | 12.57 | 12.20 | 12.37 | 12.27 | 19,100 |
Jan 9, 2024 | 12.46 | 12.59 | 12.24 | 12.41 | 12.31 | 22,500 |
Jan 8, 2024 | 12.57 | 12.68 | 12.40 | 12.59 | 12.49 | 19,700 |
Jan 5, 2024 | 12.87 | 12.87 | 12.56 | 12.67 | 12.57 | 44,500 |
Jan 4, 2024 | 13.16 | 13.18 | 12.75 | 12.88 | 12.78 | 30,700 |
Jan 3, 2024 | 12.99 | 13.25 | 12.86 | 13.13 | 13.02 | 42,700 |
Jan 2, 2024 | 13.12 | 13.12 | 12.92 | 12.94 | 12.84 | 21,400 |
Dec 29, 2023 | 13.06 | 13.33 | 12.91 | 13.08 | 12.97 | 18,300 |
Dec 28, 2023 | 13.26 | 13.29 | 12.95 | 13.02 | 12.91 | 20,500 |
Dec 27, 2023 | 13.26 | 13.40 | 13.02 | 13.25 | 13.14 | 26,200 |
Dec 26, 2023 | 13.06 | 13.27 | 12.75 | 13.24 | 13.13 | 13,800 |
Dec 22, 2023 | 12.98 | 13.07 | 12.81 | 13.00 | 12.89 | 19,300 |
Dec 21, 2023 | 12.99 | 13.00 | 12.60 | 12.93 | 12.83 | 21,600 |
Dec 20, 2023 | 13.04 | 13.07 | 12.78 | 12.89 | 12.79 | 24,000 |
Dec 19, 2023 | 12.84 | 13.07 | 12.71 | 12.96 | 12.86 | 39,600 |
Dec 18, 2023 | 13.10 | 13.10 | 12.75 | 12.80 | 12.70 | 48,800 |
Dec 15, 2023 | 13.38 | 13.38 | 12.97 | 12.97 | 12.87 | 123,700 |
Dec 14, 2023 | 13.22 | 13.25 | 13.01 | 13.20 | 13.09 | 125,700 |
Dec 13, 2023 | 0.03 Dividend | |||||
Dec 13, 2023 | 12.60 | 13.18 | 12.31 | 13.16 | 13.05 | 103,600 |
Dec 12, 2023 | 12.44 | 12.72 | 12.25 | 12.56 | 12.43 | 40,900 |
Dec 11, 2023 | 12.49 | 12.50 | 12.32 | 12.39 | 12.27 | 23,500 |
Dec 8, 2023 | 12.12 | 12.57 | 12.12 | 12.48 | 12.35 | 17,200 |
Dec 7, 2023 | 12.37 | 12.54 | 12.15 | 12.19 | 12.07 | 20,900 |
Dec 6, 2023 | 12.22 | 12.74 | 12.11 | 12.49 | 12.36 | 30,100 |
Dec 5, 2023 | 11.96 | 12.27 | 11.85 | 12.11 | 11.99 | 53,500 |
Dec 4, 2023 | 12.21 | 12.28 | 12.00 | 12.10 | 11.98 | 34,000 |
Dec 1, 2023 | 12.21 | 12.37 | 11.97 | 12.18 | 12.06 | 23,700 |
Nov 30, 2023 | 12.31 | 12.37 | 12.10 | 12.20 | 12.08 | 14,600 |
Nov 29, 2023 | 12.01 | 12.28 | 11.88 | 12.19 | 12.07 | 22,100 |
Nov 28, 2023 | 11.65 | 11.99 | 11.65 | 11.89 | 11.77 | 17,000 |
Nov 27, 2023 | 11.85 | 11.96 | 11.70 | 11.88 | 11.76 | 29,300 |
Nov 24, 2023 | 11.43 | 11.95 | 11.43 | 11.90 | 11.78 | 4,200 |
Nov 22, 2023 | 11.43 | 11.69 | 11.15 | 11.57 | 11.45 | 14,900 |
Nov 21, 2023 | 11.60 | 11.70 | 11.12 | 11.32 | 11.21 | 26,800 |
Nov 20, 2023 | 12.03 | 12.03 | 11.54 | 11.76 | 11.64 | 16,700 |
Nov 17, 2023 | 11.54 | 11.99 | 11.54 | 11.95 | 11.83 | 16,800 |
Nov 16, 2023 | 11.79 | 11.79 | 11.41 | 11.42 | 11.31 | 28,900 |
Nov 15, 2023 | 0.03 Dividend | |||||
Nov 15, 2023 | 12.30 | 12.30 | 11.69 | 11.84 | 11.72 | 16,600 |
Nov 14, 2023 | 11.34 | 12.32 | 11.32 | 12.22 | 12.07 | 38,300 |
Nov 13, 2023 | 10.73 | 11.35 | 10.73 | 11.35 | 11.21 | 32,400 |
Nov 10, 2023 | 10.78 | 10.82 | 10.60 | 10.73 | 10.60 | 16,600 |
Nov 9, 2023 | 10.48 | 10.73 | 10.48 | 10.61 | 10.48 | 17,200 |
Nov 8, 2023 | 10.00 | 10.18 | 9.60 | 10.12 | 10.00 | 32,900 |
Nov 7, 2023 | 10.38 | 10.38 | 9.74 | 10.01 | 9.89 | 10,500 |
Nov 6, 2023 | 10.72 | 10.81 | 10.24 | 10.25 | 10.13 | 14,400 |
Nov 3, 2023 | 10.70 | 11.20 | 10.60 | 10.75 | 10.62 | 56,100 |
Nov 2, 2023 | 10.45 | 10.80 | 10.45 | 10.80 | 10.67 | 16,400 |
Nov 1, 2023 | 10.53 | 10.76 | 10.25 | 10.50 | 10.37 | 15,000 |
Oct 31, 2023 | 10.43 | 10.54 | 10.18 | 10.53 | 10.40 | 14,600 |
Oct 30, 2023 | 9.92 | 10.50 | 9.80 | 10.38 | 10.25 | 17,700 |
Oct 27, 2023 | 9.76 | 10.26 | 9.76 | 9.97 | 9.85 | 20,100 |
Oct 26, 2023 | 9.64 | 10.06 | 9.64 | 9.84 | 9.72 | 11,200 |
Oct 25, 2023 | 9.57 | 9.96 | 9.57 | 9.80 | 9.68 | 7,000 |
Oct 24, 2023 | 9.50 | 10.31 | 9.34 | 9.58 | 9.46 | 38,400 |
Oct 23, 2023 | 9.59 | 9.98 | 9.42 | 9.42 | 9.31 | 13,100 |
Oct 20, 2023 | 9.59 | 9.78 | 9.40 | 9.53 | 9.41 | 14,000 |
Oct 19, 2023 | 9.67 | 9.68 | 9.39 | 9.52 | 9.40 | 13,400 |
Oct 18, 2023 | 10.20 | 10.20 | 9.62 | 9.70 | 9.58 | 19,800 |
Oct 17, 2023 | 9.92 | 10.31 | 9.92 | 10.10 | 9.98 | 15,200 |
Oct 16, 2023 | 0.03 Dividend | |||||
Oct 16, 2023 | 10.15 | 10.27 | 9.87 | 10.10 | 9.98 | 21,300 |
Oct 13, 2023 | 9.68 | 10.19 | 9.68 | 10.15 | 10.00 | 29,800 |
Oct 12, 2023 | 9.70 | 9.79 | 9.42 | 9.71 | 9.57 | 21,600 |
Oct 11, 2023 | 9.73 | 9.99 | 9.54 | 9.69 | 9.55 | 14,300 |
Oct 10, 2023 | 10.11 | 10.27 | 9.62 | 9.68 | 9.54 | 20,900 |
Oct 9, 2023 | 9.85 | 10.23 | 9.85 | 10.06 | 9.91 | 11,600 |
Oct 6, 2023 | 9.97 | 9.99 | 9.82 | 9.89 | 9.75 | 17,400 |
Oct 5, 2023 | 9.79 | 9.98 | 9.76 | 9.93 | 9.79 | 26,900 |
Oct 4, 2023 | 9.54 | 9.99 | 9.49 | 9.71 | 9.57 | 28,400 |
Oct 3, 2023 | 9.50 | 9.65 | 9.36 | 9.54 | 9.40 | 32,100 |
Oct 2, 2023 | 9.75 | 9.86 | 9.35 | 9.56 | 9.42 | 62,900 |
Sep 29, 2023 | 10.01 | 10.30 | 9.75 | 9.75 | 9.61 | 43,700 |
Sep 28, 2023 | 10.00 | 10.04 | 9.93 | 10.01 | 9.86 | 30,800 |
Sep 27, 2023 | 9.99 | 10.27 | 9.91 | 10.00 | 9.85 | 18,200 |
Sep 26, 2023 | 10.00 | 10.22 | 9.95 | 9.96 | 9.82 | 17,400 |
Sep 25, 2023 | 10.08 | 10.23 | 9.85 | 10.01 | 9.86 | 21,700 |
Sep 22, 2023 | 10.05 | 10.28 | 9.78 | 10.16 | 10.01 | 25,200 |
Sep 21, 2023 | 10.45 | 10.49 | 10.00 | 10.01 | 9.86 | 36,800 |
Sep 20, 2023 | 10.76 | 10.77 | 10.48 | 10.50 | 10.35 | 13,900 |
Sep 19, 2023 | 10.73 | 10.75 | 10.70 | 10.70 | 10.54 | 9,800 |
Sep 18, 2023 | 10.88 | 11.08 | 10.78 | 10.78 | 10.62 | 10,700 |
Sep 15, 2023 | 11.11 | 11.11 | 10.88 | 10.88 | 10.72 | 56,400 |
Sep 14, 2023 | 0.03 Dividend | |||||
Sep 14, 2023 | 10.86 | 11.14 | 10.80 | 11.06 | 10.90 | 11,800 |
Sep 13, 2023 | 11.06 | 11.17 | 10.73 | 10.77 | 10.59 | 13,700 |
Sep 12, 2023 | 10.80 | 11.08 | 10.73 | 11.06 | 10.87 | 8,700 |
Sep 11, 2023 | 10.99 | 11.26 | 10.73 | 10.77 | 10.59 | 16,700 |
Sep 8, 2023 | 10.91 | 11.11 | 10.82 | 10.92 | 10.74 | 11,300 |
Sep 7, 2023 | 11.18 | 11.18 | 10.89 | 10.91 | 10.73 | 34,200 |
Sep 6, 2023 | 11.15 | 11.31 | 11.10 | 11.15 | 10.96 | 18,900 |
Sep 5, 2023 | 11.37 | 11.47 | 11.08 | 11.12 | 10.93 | 35,700 |
Sep 1, 2023 | 11.27 | 11.53 | 11.15 | 11.35 | 11.16 | 17,000 |
Aug 31, 2023 | 11.17 | 11.36 | 11.10 | 11.15 | 10.96 | 27,100 |
Aug 30, 2023 | 11.29 | 11.38 | 11.10 | 11.15 | 10.96 | 11,300 |
Aug 29, 2023 | 11.10 | 11.30 | 11.10 | 11.25 | 11.06 | 17,200 |
Aug 28, 2023 | 11.18 | 11.38 | 11.13 | 11.13 | 10.94 | 17,800 |
Aug 25, 2023 | 11.34 | 11.34 | 11.12 | 11.22 | 11.03 | 8,500 |
Aug 24, 2023 | 11.49 | 11.53 | 11.23 | 11.30 | 11.11 | 11,700 |
Aug 23, 2023 | 11.41 | 11.61 | 11.21 | 11.55 | 11.36 | 17,900 |
Aug 22, 2023 | 11.37 | 11.39 | 11.09 | 11.38 | 11.19 | 13,200 |
Aug 21, 2023 | 11.26 | 11.40 | 11.00 | 11.28 | 11.09 | 39,900 |
Aug 18, 2023 | 10.84 | 11.26 | 10.84 | 11.24 | 11.05 | 30,500 |
Aug 17, 2023 | 11.18 | 11.18 | 10.84 | 10.84 | 10.66 | 246,300 |
Aug 16, 2023 | 0.03 Dividend | |||||
Aug 16, 2023 | 11.28 | 11.45 | 11.00 | 11.01 | 10.82 | 22,900 |
Aug 15, 2023 | 11.75 | 11.78 | 11.31 | 11.38 | 11.16 | 25,600 |
Aug 14, 2023 | 11.85 | 12.13 | 11.75 | 11.76 | 11.54 | 21,000 |
Aug 11, 2023 | 12.07 | 12.38 | 11.72 | 11.78 | 11.56 | 23,500 |
Aug 10, 2023 | 12.08 | 12.59 | 12.00 | 12.19 | 11.96 | 19,700 |
Aug 9, 2023 | 12.53 | 12.67 | 12.41 | 12.43 | 12.19 | 19,200 |
Aug 8, 2023 | 12.53 | 12.63 | 12.36 | 12.60 | 12.36 | 32,200 |
Aug 7, 2023 | 12.47 | 12.74 | 12.40 | 12.64 | 12.40 | 20,800 |
Aug 4, 2023 | 12.84 | 12.84 | 12.45 | 12.49 | 12.25 | 19,300 |
Aug 3, 2023 | 12.77 | 12.83 | 12.60 | 12.76 | 12.52 | 19,500 |
Aug 2, 2023 | 12.58 | 12.94 | 12.58 | 12.81 | 12.57 | 30,500 |
Aug 1, 2023 | 12.72 | 12.82 | 12.50 | 12.53 | 12.29 | 36,600 |
Jul 31, 2023 | 12.90 | 12.94 | 12.70 | 12.70 | 12.46 | 19,100 |
Jul 28, 2023 | 13.00 | 13.09 | 12.91 | 12.92 | 12.67 | 10,800 |
Jul 27, 2023 | 12.98 | 13.21 | 12.83 | 12.91 | 12.67 | 168,100 |
Jul 26, 2023 | 12.91 | 12.91 | 12.67 | 12.88 | 12.64 | 16,100 |
Jul 25, 2023 | 12.80 | 12.92 | 12.72 | 12.75 | 12.51 | 11,900 |
Jul 24, 2023 | 13.01 | 13.01 | 12.58 | 12.87 | 12.63 | 19,800 |
Jul 21, 2023 | 13.31 | 13.31 | 12.90 | 13.01 | 12.76 | 17,200 |
Jul 20, 2023 | 13.27 | 13.30 | 13.21 | 13.23 | 12.98 | 12,900 |
Jul 19, 2023 | 13.16 | 13.43 | 13.16 | 13.24 | 12.99 | 35,700 |
Jul 18, 2023 | 12.97 | 13.27 | 12.97 | 13.17 | 12.92 | 39,400 |
Jul 17, 2023 | 13.09 | 13.10 | 12.71 | 13.00 | 12.75 | 46,900 |
Jul 14, 2023 | 0.03 Dividend | |||||
Jul 14, 2023 | 13.16 | 13.23 | 13.10 | 13.12 | 12.87 | 11,400 |
Jul 13, 2023 | 13.07 | 13.31 | 12.98 | 13.19 | 12.92 | 14,200 |
Jul 12, 2023 | 13.03 | 13.06 | 12.91 | 12.98 | 12.71 | 24,900 |
Jul 11, 2023 | 12.77 | 13.00 | 12.67 | 13.00 | 12.73 | 24,400 |
Jul 10, 2023 | 12.75 | 12.80 | 12.67 | 12.73 | 12.46 | 23,600 |
Jul 7, 2023 | 12.62 | 12.76 | 12.61 | 12.69 | 12.43 | 46,800 |
Jul 6, 2023 | 12.72 | 12.74 | 12.45 | 12.64 | 12.38 | 37,500 |
Jul 5, 2023 | 12.84 | 12.95 | 12.65 | 12.71 | 12.45 | 17,000 |
Jul 3, 2023 | 12.68 | 12.98 | 12.66 | 12.70 | 12.44 | 9,300 |
Jun 30, 2023 | 12.86 | 12.97 | 12.65 | 12.68 | 12.42 | 37,200 |
Jun 29, 2023 | 13.00 | 13.06 | 12.65 | 12.76 | 12.49 | 45,900 |
Jun 28, 2023 | 12.66 | 13.02 | 12.66 | 12.94 | 12.67 | 37,800 |
Jun 27, 2023 | 12.55 | 12.73 | 12.50 | 12.66 | 12.40 | 18,600 |
Jun 26, 2023 | 12.94 | 12.94 | 12.52 | 12.55 | 12.29 | 29,600 |
Jun 23, 2023 | 12.45 | 13.33 | 12.45 | 12.96 | 12.69 | 344,800 |
Jun 22, 2023 | 12.52 | 12.52 | 12.38 | 12.47 | 12.21 | 36,200 |
Jun 21, 2023 | 12.50 | 12.65 | 12.46 | 12.52 | 12.26 | 44,600 |
Jun 20, 2023 | 12.42 | 12.59 | 12.36 | 12.45 | 12.19 | 86,100 |
Jun 16, 2023 | 12.65 | 12.67 | 12.40 | 12.42 | 12.16 | 85,700 |
Jun 15, 2023 | 0.03 Dividend | |||||
Jun 15, 2023 | 12.31 | 12.69 | 12.30 | 12.66 | 12.40 | 23,300 |
Jun 14, 2023 | 12.31 | 12.47 | 12.20 | 12.42 | 12.14 | 48,700 |
Jun 13, 2023 | 12.35 | 12.40 | 12.31 | 12.32 | 12.04 | 27,600 |
Jun 12, 2023 | 12.43 | 12.45 | 12.08 | 12.28 | 12.00 | 38,300 |
Jun 9, 2023 | 12.09 | 12.39 | 12.00 | 12.07 | 11.79 | 25,200 |
Jun 8, 2023 | 12.17 | 12.34 | 11.91 | 12.15 | 11.87 | 23,100 |
Jun 7, 2023 | 12.24 | 12.36 | 11.93 | 12.08 | 11.80 | 33,300 |
Jun 6, 2023 | 12.18 | 12.30 | 12.01 | 12.15 | 11.87 | 30,900 |
Jun 5, 2023 | 12.30 | 12.39 | 12.02 | 12.26 | 11.98 | 33,600 |
Jun 2, 2023 | 12.00 | 12.22 | 11.72 | 12.13 | 11.85 | 41,200 |
Jun 1, 2023 | 11.76 | 12.10 | 11.73 | 12.07 | 11.79 | 23,500 |
May 31, 2023 | 11.20 | 11.68 | 11.15 | 11.68 | 11.41 | 35,200 |
May 30, 2023 | 11.33 | 11.33 | 11.15 | 11.15 | 10.90 | 13,800 |
May 26, 2023 | 11.49 | 11.49 | 11.28 | 11.37 | 11.11 | 13,900 |
May 25, 2023 | 11.63 | 11.70 | 11.35 | 11.45 | 11.19 | 15,600 |
May 24, 2023 | 11.54 | 11.69 | 11.41 | 11.60 | 11.34 | 16,100 |
May 23, 2023 | 11.50 | 11.84 | 11.50 | 11.56 | 11.30 | 16,500 |
May 22, 2023 | 11.99 | 11.99 | 11.42 | 11.55 | 11.29 | 25,100 |
May 19, 2023 | 11.41 | 11.99 | 11.23 | 11.99 | 11.72 | 40,900 |
May 18, 2023 | 11.17 | 11.31 | 10.97 | 11.28 | 11.02 | 14,300 |
May 17, 2023 | 10.95 | 11.13 | 10.95 | 11.13 | 10.88 | 20,300 |
May 16, 2023 | 0.03 Dividend | |||||
May 16, 2023 | 10.99 | 11.07 | 10.89 | 11.00 | 10.75 | 21,400 |
May 15, 2023 | 11.15 | 11.16 | 10.93 | 10.99 | 10.72 | 16,900 |
May 12, 2023 | 11.08 | 11.27 | 11.03 | 11.12 | 10.84 | 10,300 |
May 11, 2023 | 11.15 | 11.18 | 11.00 | 11.11 | 10.83 | 16,600 |
May 10, 2023 | 11.32 | 11.37 | 11.04 | 11.14 | 10.86 | 16,000 |
May 9, 2023 | 11.16 | 11.38 | 10.99 | 11.32 | 11.04 | 15,000 |
May 8, 2023 | 11.02 | 11.20 | 10.89 | 11.18 | 10.90 | 32,500 |
May 5, 2023 | 11.02 | 11.12 | 10.86 | 10.95 | 10.68 | 28,300 |
May 4, 2023 | 11.02 | 11.04 | 10.85 | 10.91 | 10.64 | 27,200 |
May 3, 2023 | 10.85 | 11.20 | 10.85 | 10.87 | 10.60 | 23,600 |
May 2, 2023 | 11.08 | 11.12 | 10.65 | 10.85 | 10.58 | 27,100 |
May 1, 2023 | 11.15 | 11.15 | 10.91 | 11.02 | 10.74 | 23,800 |
Apr 28, 2023 | 10.57 | 11.21 | 10.53 | 10.97 | 10.70 | 66,700 |
Apr 27, 2023 | 10.74 | 10.85 | 10.44 | 10.58 | 10.32 | 36,600 |
Apr 26, 2023 | 10.75 | 10.93 | 10.61 | 10.70 | 10.43 | 26,700 |
Apr 25, 2023 | 11.08 | 11.14 | 10.75 | 10.78 | 10.51 | 18,700 |
Apr 24, 2023 | 11.20 | 11.24 | 11.10 | 11.10 | 10.82 | 17,600 |
Apr 21, 2023 | 11.55 | 11.65 | 11.25 | 11.25 | 10.97 | 31,300 |
Apr 20, 2023 | 11.83 | 12.00 | 11.57 | 11.67 | 11.38 | 24,400 |
Related Tickers
CWCO Consolidated Water Co. Ltd.
24.45
+1.41%
AWK American Water Works Company, Inc.
118.52
+1.00%
YORW The York Water Company
35.07
+2.36%
MSEX Middlesex Water Company
48.00
+2.92%
CWT California Water Service Group
45.79
+1.98%
AWR American States Water Company
69.25
+1.88%
ARTNA Artesian Resources Corporation
34.87
+1.45%
SJW SJW Group
54.27
+2.22%
WTRG Essential Utilities, Inc.
35.44
+0.80%
PCYO Pure Cycle Corporation
9.53
+2.58%