NasdaqGM - Delayed Quote
USD
Global Water Resources, Inc. (GWRS)
7.74
-0.07
(-0.90%)
At close: October 30 at 4:00:01 PM EDT
Trade GWRS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Oct 30, 2026
7.86
7.91
7.70
7.74
7.74
45,000
Oct 29, 2026
7.83
7.85
7.72
7.81
7.81
48,500
Oct 28, 2026
7.80
7.82
7.72
7.77
7.77
22,800
Oct 27, 2026
7.78
7.87
7.76
7.83
7.83
41,700
Oct 26, 2026
7.92
7.93
7.77
7.79
7.79
53,700
Oct 23, 2026
7.91
7.94
7.84
7.93
7.93
40,400
Oct 22, 2026
7.67
7.91
7.67
7.90
7.90
36,800
Oct 21, 2026
7.83
7.83
7.64
7.65
7.65
38,500
Oct 20, 2026
7.84
7.92
7.76
7.77
7.77
33,300
Oct 19, 2026
7.99
7.99
7.81
7.82
7.82
28,000
Oct 16, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
8.11
8.14
7.97
7.99
7.99
45,900
Oct 15, 2026
8.00
8.11
7.96
8.09
8.06
42,300
Oct 14, 2026
8.04
8.10
7.90
7.94
7.92
69,500
Oct 13, 2026
8.19
8.22
8.05
8.07
8.05
39,200
Oct 12, 2026
8.10
8.24
8.10
8.20
8.17
34,900
Oct 9, 2026
8.18
8.21
8.10
8.14
8.11
25,800
Oct 8, 2026
8.15
8.23
8.06
8.16
8.13
49,000
Oct 7, 2026
8.25
8.27
8.01
8.15
8.12
66,400
Oct 6, 2026
8.04
8.18
8.04
8.09
8.06
30,800
Oct 5, 2026
8.10
8.13
7.98
8.01
7.99
39,800
Oct 2, 2026
8.07
8.20
8.05
8.13
8.10
42,000
Oct 1, 2026
7.95
8.01
7.80
8.00
7.98
92,400
Sep 30, 2026
8.03
8.22
7.95
7.95
7.93
55,400
Sep 29, 2026
7.90
8.02
7.88
7.98
7.96
49,300
Sep 28, 2026
8.06
8.27
7.92
7.95
7.93
68,800
Sep 25, 2026
7.92
8.14
7.89
8.10
8.07
43,700
Sep 24, 2026
8.12
8.12
7.78
7.94
7.92
96,000
Sep 23, 2026
8.29
8.29
8.03
8.08
8.06
128,600
Sep 22, 2026
8.41
8.41
8.22
8.29
8.26
96,600
Sep 21, 2026
8.51
8.54
8.33
8.41
8.38
93,200
Sep 18, 2026
8.49
8.63
8.32
8.50
8.47
183,400
Sep 17, 2026
8.75
8.84
8.48
8.49
8.46
95,700
Sep 16, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
8.70
8.73
8.59
8.71
8.68
65,100
Sep 15, 2026
8.68
8.80
8.65
8.69
8.64
82,300
Sep 14, 2026
8.66
8.76
8.58
8.69
8.64
82,400
Sep 11, 2026
8.81
8.82
8.65
8.71
8.66
46,000
Sep 10, 2026
8.78
8.84
8.66
8.77
8.72
59,300
Sep 9, 2026
8.80
9.00
8.74
8.79
8.74
123,900
Sep 8, 2026
8.90
8.99
8.81
8.81
8.76
48,900
Sep 4, 2026
8.90
8.94
8.82
8.90
8.85
41,100
Sep 3, 2026
8.85
8.94
8.78
8.92
8.87
55,500
Sep 2, 2026
8.97
9.04
8.80
8.80
8.75
89,500
Sep 1, 2026
9.19
9.41
8.88
8.93
8.88
92,900
Aug 31, 2026
9.09
9.21
9.03
9.19
9.14
94,600
Aug 28, 2026
9.19
9.24
9.06
9.13
9.08
87,300
Aug 27, 2026
9.25
9.33
9.05
9.17
9.12
84,200
Aug 26, 2026
9.36
9.39
9.21
9.28
9.22
63,000
Aug 25, 2026
9.42
9.50
9.30
9.37
9.31
118,900
Aug 24, 2026
9.28
9.57
9.26
9.36
9.30
286,200
Aug 21, 2026
8.89
8.90
8.77
8.88
8.83
65,900
Aug 20, 2026
8.84
8.93
8.71
8.87
8.82
56,000
Aug 19, 2026
8.85
8.98
8.74
8.91
8.86
100,700
Aug 18, 2026
8.87
8.95
8.71
8.77
8.72
78,400
Aug 17, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
8.57
8.90
8.45
8.88
8.83
175,300
Aug 14, 2026
8.93
8.98
8.44
8.60
8.52
241,100
Aug 13, 2026
7.71
8.95
7.71
8.89
8.81
348,500
Aug 12, 2026
7.65
7.80
7.52
7.61
7.54
224,300
Aug 11, 2026
7.40
7.69
7.40
7.61
7.54
76,400
Aug 10, 2026
7.60
7.60
7.36
7.37
7.30
93,600
Aug 7, 2026
7.46
7.66
7.37
7.60
7.53
73,100
Aug 6, 2026
7.31
7.47
7.23
7.46
7.39
56,200
Aug 5, 2026
7.35
7.37
7.26
7.32
7.26
42,800
Aug 4, 2026
7.29
7.36
7.17
7.33
7.27
66,600
Aug 3, 2026
7.22
7.49
7.18
7.29
7.23
65,200
Jul 31, 2026
7.29
7.33
7.11
7.16
7.10
45,100
Jul 30, 2026
7.48
7.58
7.16
7.25
7.19
71,300
Jul 29, 2026
7.50
7.54
7.41
7.48
7.41
79,500
Jul 28, 2026
7.41
7.68
7.38
7.47
7.40
72,500
Jul 27, 2026
7.37
7.45
7.21
7.35
7.28
87,200
Jul 24, 2026
7.20
7.37
7.03
7.36
7.29
106,900
Jul 23, 2026
7.07
7.21
6.92
7.15
7.09
92,400
Jul 22, 2026
7.09
7.33
7.07
7.16
7.10
107,400
Jul 21, 2026
7.00
7.15
6.91
7.09
7.03
89,000
Jul 20, 2026
7.09
7.17
7.02
7.03
6.97
64,100
Jul 17, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
7.27
7.34
7.03
7.07
7.01
96,700
Jul 16, 2026
7.16
7.37
7.02
7.36
7.27
129,600
Jul 15, 2026
7.07
7.20
7.01
7.19
7.10
89,100
Jul 14, 2026
7.13
7.22
7.07
7.07
6.98
80,400
Jul 13, 2026
7.03
7.12
6.98
7.11
7.02
134,100
Jul 10, 2026
6.85
7.02
6.80
7.01
6.92
67,000
Jul 9, 2026
6.95
6.95
6.80
6.85
6.77
65,800
Jul 8, 2026
7.12
7.12
6.93
6.95
6.87
104,000
Jul 7, 2026
7.09
7.14
7.01
7.03
6.94
59,400
Jul 6, 2026
7.17
7.20
7.00
7.03
6.94
72,800
Jul 2, 2026
7.26
7.35
7.18
7.20
7.11
67,800
Jul 1, 2026
7.24
7.36
7.24
7.26
7.17
139,600
Jun 30, 2026
7.26
7.33
7.18
7.24
7.15
103,800
Jun 29, 2026
7.26
7.26
7.07
7.25
7.16
99,600
Jun 26, 2026
7.03
7.47
7.03
7.26
7.17
701,500
Jun 25, 2026
7.13
7.23
7.00
7.03
6.94
82,200
Jun 24, 2026
7.08
7.22
7.06
7.10
7.01
110,800
Jun 23, 2026
6.90
7.14
6.82
7.05
6.96
160,300
Jun 22, 2026
7.09
7.22
6.85
6.90
6.82
157,100
Jun 18, 2026
6.93
7.12
6.86
7.09
7.00
149,700
Jun 17, 2026
6.85
6.98
6.76
6.85
6.77
146,000
Jun 16, 2026
6.75
6.89
6.68
6.88
6.80
99,300
Jun 15, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
7.03
7.15
6.69
6.72
6.64
156,200
Jun 12, 2026
7.00
7.14
6.98
7.03
6.92
145,800
Jun 11, 2026
7.10
7.13
6.94
6.99
6.88
92,800
Jun 10, 2026
7.07
7.17
7.04
7.06
6.95
122,900
Jun 9, 2026
7.10
7.15
7.03
7.03
6.92
96,500
Jun 8, 2026
7.26
7.27
7.02
7.05
6.94
100,100
Jun 5, 2026
7.29
7.42
7.22
7.24
7.13
105,600
Jun 4, 2026
7.11
7.33
7.11
7.31
7.20
64,300
Jun 3, 2026
7.10
7.17
7.02
7.10
6.99
95,000
Jun 2, 2026
7.35
7.40
7.10
7.10
6.99
197,300
Jun 1, 2026
7.48
7.62
7.33
7.38
7.26
266,200
May 29, 2026
7.38
7.50
7.27
7.29
7.18
143,900
May 28, 2026
7.50
7.66
7.39
7.40
7.28
154,000
May 27, 2026
7.72
7.73
7.38
7.49
7.37
126,000
May 26, 2026
7.36
7.76
7.28
7.73
7.61
180,500
May 22, 2026
7.03
7.24
6.93
7.22
7.11
147,200
May 21, 2026
6.92
7.12
6.86
6.99
6.88
161,800
May 20, 2026
6.81
7.01
6.79
6.97
6.86
152,100
May 19, 2026
6.79
6.92
6.78
6.80
6.69
69,500
May 18, 2026
6.76
6.95
6.74
6.84
6.73
130,800
May 15, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
6.98
6.98
6.70
6.70
6.59
68,600
May 14, 2026
6.78
7.01
6.62
6.96
6.83
127,500
May 13, 2026
6.90
6.97
6.55
6.66
6.53
171,100
May 12, 2026
6.95
7.02
6.89
6.97
6.84
93,600
May 11, 2026
7.11
7.18
6.96
6.96
6.83
118,300
May 8, 2026
7.15
7.20
7.06
7.07
6.93
48,600
May 7, 2026
7.02
7.16
6.99
7.16
7.02
77,800
May 6, 2026
7.07
7.13
6.96
7.01
6.87
90,400
May 5, 2026
7.07
7.10
7.01
7.03
6.89
62,400
May 4, 2026
7.11
7.22
7.04
7.06
6.92
86,100
May 1, 2026
7.10
7.16
7.07
7.11
6.97
48,200
Apr 30, 2026
7.22
7.28
7.07
7.11
6.97
83,700
Apr 29, 2026
7.36
7.40
7.17
7.20
7.06
90,500
Apr 28, 2026
7.43
7.53
7.39
7.41
7.27
41,500
Apr 27, 2026
7.45
7.54
7.44
7.45
7.31
58,000
Apr 24, 2026
7.37
7.54
7.35
7.45
7.31
39,500
Apr 23, 2026
7.38
7.50
7.36
7.41
7.27
39,100
Apr 22, 2026
7.36
7.42
7.26
7.33
7.19
76,500
Apr 21, 2026
7.63
7.63
7.29
7.29
7.15
55,700
Apr 20, 2026
7.69
7.82
7.60
7.62
7.47
66,900
Apr 17, 2026
7.72
7.76
7.61
7.72
7.57
61,700
Apr 16, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
7.67
7.73
7.63
7.64
7.49
42,300
Apr 15, 2026
7.68
7.78
7.67
7.72
7.55
32,900
Apr 14, 2026
7.70
7.75
7.67
7.70
7.53
43,400
Apr 13, 2026
7.76
7.81
7.63
7.64
7.47
45,400
Apr 10, 2026
7.76
7.85
7.65
7.82
7.64
47,900
Apr 9, 2026
7.52
7.77
7.52
7.77
7.60
48,900
Apr 8, 2026
7.81
7.81
7.48
7.55
7.38
162,400
Apr 7, 2026
7.67
7.72
7.60
7.63
7.46
52,700
Apr 6, 2026
7.80
7.87
7.66
7.67
7.50
40,300
Apr 2, 2026
7.62
7.84
7.62
7.84
7.66
37,900
Apr 1, 2026
7.57
7.83
7.57
7.65
7.48
54,100
Mar 31, 2026
7.65
7.69
7.50
7.59
7.42
77,100
Mar 30, 2026
7.37
7.60
7.32
7.55
7.38
102,400
Mar 27, 2026
7.35
7.42
7.25
7.37
7.20
51,700
Mar 26, 2026
7.32
7.47
7.32
7.39
7.22
56,000
Mar 25, 2026
7.40
7.42
7.26
7.37
7.20
59,800
Mar 24, 2026
7.36
7.62
7.36
7.38
7.21
59,000
Mar 23, 2026
7.58
7.65
7.26
7.43
7.26
94,200
Mar 20, 2026
7.70
7.78
7.47
7.48
7.31
327,000
Mar 19, 2026
7.45
7.74
7.35
7.71
7.54
117,500
Mar 18, 2026
7.48
7.56
7.31
7.51
7.34
122,500
Mar 17, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
7.50
7.75
7.41
7.53
7.36
201,800
Mar 16, 2026
7.52
7.69
7.25
7.54
7.35
207,600
Mar 13, 2026
7.23
7.40
7.12
7.36
7.17
150,700
Mar 12, 2026
7.48
7.73
7.12
7.16
6.98
222,700
Mar 11, 2026
7.61
7.61
7.41
7.50
7.31
89,800
Mar 10, 2026
7.80
7.85
7.54
7.65
7.45
108,400
Mar 9, 2026
8.03
8.03
7.66
7.79
7.59
79,300
Mar 6, 2026
7.82
8.24
7.67
8.15
7.94
178,400
Mar 5, 2026
9.00
9.00
7.72
7.83
7.63
195,600
Mar 4, 2026
9.06
9.23
9.03
9.09
8.86
33,100
Mar 3, 2026
8.97
9.02
8.74
9.00
8.77
41,100
Mar 2, 2026
9.15
9.28
9.08
9.11
8.88
45,800
Feb 27, 2026
9.01
9.30
9.01
9.16
8.92
32,400
Feb 26, 2026
9.10
9.23
9.02
9.09
8.86
30,500
Feb 25, 2026
9.03
9.08
8.85
9.08
8.85
23,800
Feb 24, 2026
8.90
9.00
8.85
8.98
8.75
22,400
Feb 23, 2026
8.91
9.05
8.79
8.88
8.65
31,500
Feb 20, 2026
8.81
8.94
8.75
8.92
8.69
51,200
Feb 19, 2026
8.85
8.88
8.70
8.81
8.58
84,400
Feb 18, 2026
9.11
9.17
8.82
8.82
8.59
69,200
Feb 17, 2026
9.18
9.23
8.98
9.15
8.92
105,500
Feb 13, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
9.10
9.31
9.10
9.19
8.95
110,000
Feb 12, 2026
9.15
9.26
9.11
9.12
8.86
79,500
Feb 11, 2026
9.18
9.29
9.06
9.11
8.85
53,900
Feb 10, 2026
8.96
9.16
8.96
9.11
8.85
43,800
Feb 9, 2026
8.83
9.03
8.75
8.95
8.70
65,300
Feb 6, 2026
8.85
8.91
8.76
8.83
8.58
53,600
Feb 5, 2026
8.69
8.84
8.65
8.78
8.53
103,600
Feb 4, 2026
8.71
8.77
8.64
8.73
8.48
37,200
Feb 3, 2026
8.60
8.78
8.60
8.68
8.43
41,500
Feb 2, 2026
8.65
8.77
8.57
8.64
8.40
39,100
Jan 30, 2026
8.68
8.72
8.53
8.67
8.42
75,300
Jan 29, 2026
8.64
8.70
8.51
8.68
8.43
28,500
Jan 28, 2026
8.66
8.76
8.51
8.57
8.33
139,100
Jan 27, 2026
8.72
8.73
8.64
8.69
8.44
19,500
Jan 26, 2026
8.66
8.76
8.64
8.70
8.45
35,300
Jan 23, 2026
8.77
8.84
8.60
8.62
8.38
35,800
Jan 22, 2026
8.76
8.85
8.76
8.78
8.53
32,100
Jan 21, 2026
8.73
8.76
8.62
8.74
8.49
42,200
Jan 20, 2026
8.72
8.72
8.57
8.68
8.43
36,100
Jan 16, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
8.86
8.87
8.75
8.85
8.60
34,000
Jan 15, 2026
8.83
8.96
8.83
8.88
8.60
44,800
Jan 14, 2026
8.83
8.91
8.76
8.83
8.56
36,200
Jan 13, 2026
8.61
8.89
8.55
8.81
8.54
43,400
Jan 12, 2026
8.45
8.67
8.42
8.62
8.35
74,200
Jan 9, 2026
8.42
8.53
8.35
8.50
8.24
80,600
Jan 8, 2026
8.37
8.55
8.37
8.41
8.15
70,600
Jan 7, 2026
8.50
8.50
8.32
8.42
8.16
54,100
Jan 6, 2026
8.60
8.64
8.41
8.51
8.25
77,100
Jan 5, 2026
8.44
8.67
8.40
8.64
8.37
110,800
Jan 2, 2026
8.51
8.51
8.36
8.43
8.17
55,700
Dec 31, 2025
8.50
8.55
8.43
8.45
8.19
122,700
Dec 30, 2025
8.53
8.59
8.49
8.51
8.25
36,300
Dec 29, 2025
8.52
8.58
8.48
8.51
8.25
94,400
Dec 26, 2025
8.56
8.68
8.50
8.56
8.29
84,900
Dec 24, 2025
8.53
8.69
8.45
8.55
8.28
56,200
Dec 23, 2025
8.56
8.71
8.52
8.55
8.28
118,800
Dec 22, 2025
8.50
8.62
8.38
8.52
8.26
71,200
Dec 19, 2025
8.54
8.60
8.31
8.45
8.19
127,000
Dec 18, 2025
8.75
8.75
8.51
8.55
8.28
89,600
Dec 17, 2025
8.58
8.77
8.57
8.68
8.41
127,800
Dec 16, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
8.46
8.53
8.43
8.52
8.26
52,200
Dec 15, 2025
8.54
8.59
8.30
8.54
8.25
103,000
Dec 12, 2025
8.65
8.74
8.46
8.47
8.18
69,800
Dec 11, 2025
8.51
8.75
8.51
8.67
8.38
68,300
Dec 10, 2025
8.45
8.54
8.40
8.44
8.15
339,300
Dec 9, 2025
8.36
8.48
8.34
8.42
8.13
71,000
Dec 8, 2025
8.68
8.68
8.34
8.38
8.10
92,700
Dec 5, 2025
8.64
8.91
8.61
8.68
8.39
155,500
Dec 4, 2025
8.70
8.75
8.54
8.62
8.33
112,200
Dec 3, 2025
8.39
8.77
8.39
8.75
8.45
81,100
Dec 2, 2025
8.48
8.51
8.38
8.41
8.12
67,000
Dec 1, 2025
8.54
8.65
8.42
8.44
8.15
62,600
Nov 28, 2025
8.62
8.65
8.54
8.57
8.28
25,800
Nov 26, 2025
8.46
8.58
8.40
8.55
8.26
59,800
Nov 25, 2025
8.36
8.52
8.34
8.44
8.15
65,200
Nov 24, 2025
8.44
8.49
8.30
8.32
8.04
65,200
Nov 21, 2025
8.38
8.57
8.29
8.41
8.12
77,000
Nov 20, 2025
8.71
8.78
8.35
8.35
8.07
93,200
Nov 19, 2025
8.50
8.68
8.28
8.68
8.39
159,900
Nov 18, 2025
8.43
8.65
8.34
8.50
8.21
103,900
Nov 17, 2025
9.00
9.00
8.50
8.52
8.23
150,700
Nov 14, 2025
9.25
9.31
8.88
8.91
8.61
171,300
Nov 13, 2025
9.70
9.84
9.09
9.11
8.80
103,800
Nov 12, 2025
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
10.06
10.12
9.83
9.90
9.56
60,900
Nov 11, 2025
10.10
10.15
10.01
10.07
9.70
41,300
Nov 10, 2025
10.05
10.13
9.98
10.06
9.69
36,500
Nov 7, 2025
10.17
10.17
10.00
10.00
9.64
69,700
Nov 6, 2025
10.22
10.50
10.15
10.17
9.80
73,800
Nov 5, 2025
10.15
10.35
10.11
10.25
9.88
44,400
Nov 4, 2025
10.00
10.18
9.94
10.14
9.77
58,900
Nov 3, 2025
10.00
10.17
9.82
10.04
9.68
103,000
Oct 31, 2025
9.86
9.98
9.65
9.92
9.56
92,100
