5 DAY PERFORMANCE
+13.95%
1 MONTH PERFORMANCE
+22.49%
3 MONTH PERFORMANCE
+24.43%
6 MONTH PERFORMANCE
-5.77%
YEAR-TO-DATE PERFORMANCE
+2.49%
1 YEAR PERFORMANCE
-12.88%
Global Water Resources Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $8.93 | $8.66 (-3.02%) | $8.97 | $8.60 | 24.62 K | |
| 08/13/2026 | $7.71 | $8.89 (15.3%) | $8.96 | $7.71 | 348.51 K | $255.86 M |
| 08/12/2026 | $7.65 | $7.61 (-0.52%) | $7.80 | $7.52 | 224.35 K | $219.02 M |
| 08/11/2026 | $7.40 | $7.61 (2.84%) | $7.69 | $7.40 | 76.45 K | $219.02 M |
| 08/10/2026 | $7.60 | $7.37 (-3.03%) | $7.60 | $7.36 | 93.64 K | $212.12 M |
| 08/07/2026 | $7.46 | $7.60 (1.88%) | $7.67 | $7.37 | 73.19 K | $218.56 M |
| 08/06/2026 | $7.31 | $7.46 (2.05%) | $7.47 | $7.23 | 56.21 K | $214.54 M |
| 08/05/2026 | $7.35 | $7.32 (-0.41%) | $7.37 | $7.26 | 42.80 K | $210.51 M |
| 08/04/2026 | $7.29 | $7.33 (0.55%) | $7.37 | $7.17 | 66.73 K | $210.80 M |
| 08/03/2026 | $7.22 | $7.29 (0.97%) | $7.49 | $7.18 | 65.20 K | $209.65 M |
| 07/31/2026 | $7.29 | $7.16 (-1.78%) | $7.33 | $7.11 | 45.10 K | $205.91 M |
| 07/30/2026 | $7.48 | $7.25 (-3.07%) | $7.58 | $7.16 | 71.33 K | $208.50 M |
| 07/29/2026 | $7.50 | $7.48 (-0.27%) | $7.54 | $7.41 | 79.55 K | $215.11 M |
| 07/28/2026 | $7.41 | $7.47 (0.81%) | $7.68 | $7.38 | 72.79 K | $214.82 M |
| 07/27/2026 | $7.37 | $7.35 (-0.27%) | $7.45 | $7.21 | 87.21 K | $211.37 M |
| 07/24/2026 | $7.20 | $7.36 (2.22%) | $7.37 | $7.03 | 107.14 K | $211.66 M |
| 07/23/2026 | $7.07 | $7.15 (1.13%) | $7.21 | $6.92 | 92.42 K | $205.62 M |
| 07/22/2026 | $7.09 | $7.16 (0.99%) | $7.33 | $7.07 | 107.48 K | $205.91 M |
| 07/21/2026 | $7.00 | $7.09 (1.29%) | $7.15 | $6.92 | 89.00 K | $203.90 M |
| 07/20/2026 | $7.09 | $7.03 (-0.85%) | $7.17 | $7.02 | 64.11 K | $202.17 M |
| 07/17/2026 | $7.27 | $7.07 (-2.75%) | $7.35 | $7.04 | 96.70 K | $203.32 M |
| 07/16/2026 | $7.16 | $7.36 (2.79%) | $7.37 | $7.02 | 129.88 K | $211.66 M |
| 07/15/2026 | $7.07 | $7.19 (1.7%) | $7.20 | $7.01 | 89.18 K | $206.77 M |
| 07/14/2026 | $7.13 | $7.07 (-0.84%) | $7.22 | $7.07 | 80.42 K | $203.32 M |
| 07/13/2026 | $7.03 | $7.11 (1.14%) | $7.12 | $6.98 | 134.37 K | $204.47 M |
| 07/10/2026 | $6.85 | $7.01 (2.34%) | $7.02 | $6.80 | 67.00 K | $201.60 M |
| 07/09/2026 | $6.95 | $6.85 (-1.44%) | $6.95 | $6.80 | 65.83 K | $196.99 M |
| 07/08/2026 | $7.12 | $6.95 (-2.39%) | $7.12 | $6.93 | 104.15 K | $199.87 M |
| 07/07/2026 | $7.09 | $7.03 (-0.85%) | $7.14 | $7.01 | 59.45 K | $202.17 M |
| 07/06/2026 | $7.17 | $7.03 (-1.95%) | $7.20 | $7.00 | 72.80 K | $202.17 M |
| 07/02/2026 | $7.26 | $7.20 (-0.83%) | $7.35 | $7.18 | 67.80 K | $207.06 M |
| 07/01/2026 | $7.24 | $7.26 (0.28%) | $7.37 | $7.24 | 139.60 K | $208.79 M |
| 06/30/2026 | $7.26 | $7.24 (-0.28%) | $7.33 | $7.18 | 103.80 K | $208.21 M |
| 06/29/2026 | $7.26 | $7.25 (-0.14%) | $7.26 | $7.07 | 99.64 K | $208.50 M |
| 06/26/2026 | $7.03 | $7.26 (3.27%) | $7.47 | $7.03 | 701.55 K | $208.79 M |
| 06/25/2026 | $7.13 | $7.03 (-1.4%) | $7.23 | $7.00 | 82.27 K | $202.17 M |
| 06/24/2026 | $7.08 | $7.10 (0.28%) | $7.22 | $7.06 | 110.86 K | $204.18 M |
| 06/23/2026 | $6.90 | $7.05 (2.17%) | $7.14 | $6.82 | 160.37 K | $202.75 M |
| 06/22/2026 | $7.09 | $6.90 (-2.68%) | $7.22 | $6.85 | 157.14 K | $198.43 M |
| 06/18/2026 | $6.93 | $7.09 (2.31%) | $7.12 | $6.86 | 149.71 K | $203.90 M |
| 06/17/2026 | $6.85 | $6.85 (0%) | $6.98 | $6.76 | 146.07 K | $196.99 M |
| 06/16/2026 | $6.75 | $6.88 (1.93%) | $6.90 | $6.69 | 99.33 K | $197.86 M |
| 06/15/2026 | $7.03 | $6.72 (-4.41%) | $7.15 | $6.69 | 156.20 K | $193.26 M |
| 06/12/2026 | $7.00 | $7.03 (0.43%) | $7.14 | $6.98 | 145.82 K | $202.17 M |
| 06/11/2026 | $7.10 | $6.99 (-1.55%) | $7.13 | $6.94 | 92.80 K | $201.02 M |
| 06/10/2026 | $7.07 | $7.06 (-0.14%) | $7.17 | $7.04 | 122.90 K | $203.03 M |
| 06/09/2026 | $7.10 | $7.03 (-0.99%) | $7.15 | $7.03 | 96.53 K | $202.17 M |
| 06/08/2026 | $7.26 | $7.05 (-2.89%) | $7.27 | $7.02 | 100.14 K | $202.75 M |
| 06/05/2026 | $7.29 | $7.24 (-0.69%) | $7.42 | $7.22 | 105.60 K | $208.21 M |
| 06/04/2026 | $7.11 | $7.31 (2.81%) | $7.33 | $7.11 | 64.35 K | $210.22 M |
| 06/03/2026 | $7.10 | $7.10 (0%) | $7.17 | $7.02 | 95.05 K | $204.18 M |
| 06/02/2026 | $7.35 | $7.10 (-3.4%) | $7.40 | $7.10 | 197.31 K | $204.18 M |
| 06/01/2026 | $7.48 | $7.38 (-1.34%) | $7.62 | $7.33 | 266.24 K | $212.24 M |
| 05/29/2026 | $7.38 | $7.29 (-1.22%) | $7.50 | $7.27 | 143.94 K | $209.65 M |
| 05/28/2026 | $7.50 | $7.40 (-1.33%) | $7.66 | $7.39 | 154.54 K | $212.81 M |
| 05/27/2026 | $7.72 | $7.49 (-2.98%) | $7.73 | $7.38 | 126.22 K | $215.40 M |
| 05/26/2026 | $7.36 | $7.73 (5.03%) | $7.76 | $7.28 | 180.53 K | $222.30 M |
| 05/22/2026 | $7.03 | $7.22 (2.7%) | $7.24 | $6.93 | 147.32 K | $207.64 M |
| 05/21/2026 | $6.92 | $6.99 (1.01%) | $7.12 | $6.87 | 161.80 K | $201.02 M |
| 05/20/2026 | $6.81 | $6.97 (2.35%) | $7.01 | $6.79 | 152.13 K | $200.45 M |
| 05/19/2026 | $6.79 | $6.80 (0.15%) | $6.92 | $6.79 | 69.50 K | $195.56 M |
| 05/18/2026 | $6.76 | $6.84 (1.18%) | $6.95 | $6.74 | 130.83 K | $196.71 M |
| 05/15/2026 | $6.98 | $6.70 (-4.01%) | $6.98 | $6.70 | 68.62 K | $192.68 M |
| 05/14/2026 | $6.78 | $6.96 (2.65%) | $7.02 | $6.62 | 127.51 K | $200.16 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
