Global Water Resources Stock Price History
NASDAQ: GWRSUtilitiesWater SupplyUSD
8.14-0.02 (-0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GWRS price history at a glance
The price history for Global Water Resources (GWRS) on this page begins on April 25, 2016, when the stock closed at $6.40; it most recently closed at $8.14 on October 5, 2026. The highest price in this record is $21.25, reached on August 16, 2021; the latest close is 61.7% below that peak. Across the 9 complete calendar years in the table, GWRS finished higher in 5 and lower in 4. Its best year was 2019 (+27.7%) and its worst was 2025 (-27.0%).
Over roughly 10 years the share price changed +27.2%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, GWRS has lost 21.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $21.25
- Date of high
- Aug 16, 2021
- Low since 2016
- $6.23
- Date of low
- May 2, 2016
- 52-week high
- $11.07
- 52-week low
- $6.55
- IPO year
- 2016
- Last close
- $8.14
GWRS returns
1 week
+0.12%
1 month
-7.39%
3 months
+16.12%
6 months
+4.09%
Year to date
-3.67%
1 year
-21.50%
3 years
-19.80%
5 years
-53.43%
GWRS price return, excluding dividends.
GWRS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.14 | -3.44% |
| 2025 | 8.43 | -27.01% |
| 2024 | 11.55 | -11.70% |
| 2023 | 13.08 | -1.51% |
| 2022 | 13.28 | -22.34% |
| 2021 | 17.10 | +18.67% |
| 2020 | 14.41 | +10.85% |
| 2019 | 13.00 | +27.70% |
| 2018 | 10.18 | +8.99% |
| 2017 | 9.34 | +2.64% |
| 2016* | 9.10 | +42.19% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
GWRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.18 | 8.21 | 8.10 | 8.14 | -0.25% | |
| 8.15 | 8.24 | 8.06 | 8.16 | +0.12% | |
| 8.25 | 8.28 | 8.01 | 8.15 | +0.74% | |
| 8.04 | 8.18 | 8.04 | 8.09 | +1.00% | |
| 8.10 | 8.13 | 7.98 | 8.01 | -1.48% | |
| 8.07 | 8.20 | 8.05 | 8.13 | +1.63% | |
| 7.95 | 8.01 | 7.80 | 8.00 | +0.63% | |
| 8.03 | 8.22 | 7.95 | 7.95 | -0.38% | |
| 7.90 | 8.02 | 7.88 | 7.98 | +0.38% | |
| 8.06 | 8.27 | 7.92 | 7.95 | -1.85% | |
| 7.92 | 8.14 | 7.89 | 8.10 | +2.02% | |
| 8.12 | 8.12 | 7.78 | 7.94 | -1.73% | |
| 8.29 | 8.29 | 8.03 | 8.08 | -2.53% | |
| 8.41 | 8.41 | 8.22 | 8.29 | -1.43% | |
| 8.51 | 8.54 | 8.33 | 8.41 | -1.06% | |
| 8.49 | 8.63 | 8.32 | 8.50 | +0.12% | |
| 8.75 | 8.84 | 8.48 | 8.49 | -2.53% | |
| 8.70 | 8.73 | 8.59 | 8.71 | +0.23% | |
| 8.68 | 8.80 | 8.65 | 8.69 | 0.00% | |
| 8.66 | 8.76 | 8.58 | 8.69 | -0.23% | |
| 8.81 | 8.82 | 8.65 | 8.71 | -0.68% | |
| 8.78 | 8.84 | 8.66 | 8.77 | -0.23% | |
| 8.80 | 9.00 | 8.74 | 8.79 | -0.23% | |
| 8.90 | 8.99 | 8.81 | 8.81 | -1.01% | |
| 8.90 | 8.94 | 8.83 | 8.90 | -0.22% | |
| 8.85 | 8.94 | 8.78 | 8.92 | +1.36% | |
| 8.97 | 9.04 | 8.80 | 8.80 | -1.46% | |
| 9.19 | 9.41 | 8.88 | 8.93 | -2.88% | |
| 9.09 | 9.21 | 9.03 | 9.20 | +0.71% | |
| 9.19 | 9.24 | 9.06 | 9.13 | -0.44% | |
| 9.25 | 9.33 | 9.05 | 9.17 | -1.19% | |
| 9.36 | 9.39 | 9.21 | 9.28 | -0.96% | |
| 9.42 | 9.50 | 9.30 | 9.37 | +0.11% | |
| 9.28 | 9.58 | 9.26 | 9.36 | +5.41% | |
| 8.89 | 8.90 | 8.77 | 8.88 | +0.11% | |
| 8.84 | 8.93 | 8.71 | 8.87 | -0.45% | |
| 8.85 | 8.99 | 8.74 | 8.91 | +1.60% | |
| 8.87 | 8.95 | 8.71 | 8.77 | -1.24% | |
| 8.57 | 8.90 | 8.45 | 8.88 | +3.26% | |
| 8.93 | 8.98 | 8.44 | 8.60 | -3.26% | |
| 7.71 | 8.96 | 7.71 | 8.89 | +16.82% | |
| 7.65 | 7.80 | 7.52 | 7.61 | 0.00% | |
| 7.40 | 7.69 | 7.40 | 7.61 | +3.26% | |
| 7.60 | 7.60 | 7.36 | 7.37 | -3.03% | |
| 7.46 | 7.67 | 7.37 | 7.60 | +1.88% | |
| 7.31 | 7.47 | 7.23 | 7.46 | +1.91% | |
| 7.35 | 7.37 | 7.26 | 7.32 | -0.14% | |
| 7.29 | 7.37 | 7.17 | 7.33 | +0.55% | |
| 7.22 | 7.49 | 7.18 | 7.29 | +1.82% | |
| 7.29 | 7.33 | 7.11 | 7.16 | -1.24% | |
| 7.48 | 7.58 | 7.16 | 7.25 | -3.07% | |
| 7.50 | 7.54 | 7.41 | 7.48 | +0.13% | |
| 7.41 | 7.68 | 7.38 | 7.47 | +1.63% | |
| 7.37 | 7.45 | 7.21 | 7.35 | -0.14% | |
| 7.20 | 7.37 | 7.03 | 7.36 | +2.94% | |
| 7.07 | 7.21 | 6.92 | 7.15 | -0.14% | |
| 7.09 | 7.33 | 7.07 | 7.16 | +0.99% | |
| 7.00 | 7.15 | 6.92 | 7.09 | +0.85% | |
| 7.09 | 7.17 | 7.02 | 7.03 | -0.57% | |
| 7.27 | 7.35 | 7.04 | 7.07 | -3.94% | |
| 7.16 | 7.37 | 7.02 | 7.36 | +2.36% | |
| 7.07 | 7.20 | 7.01 | 7.19 | +1.70% | |
| 7.13 | 7.22 | 7.07 | 7.07 | -0.56% | |
| 7.03 | 7.12 | 6.98 | 7.11 | +1.43% | |
| 6.85 | 7.02 | 6.80 | 7.01 | +2.34% | |
| 6.95 | 6.95 | 6.80 | 6.85 | -1.44% | |
| 7.12 | 7.12 | 6.93 | 6.95 | -1.14% | |
| 7.09 | 7.14 | 7.01 | 7.03 | 0.00% | |
| 7.17 | 7.20 | 7.00 | 7.03 | -2.36% | |
| 7.26 | 7.35 | 7.18 | 7.20 | -0.83% | |
| 7.24 | 7.37 | 7.24 | 7.26 | +0.28% | |
| 7.26 | 7.33 | 7.18 | 7.24 | -0.14% | |
| 7.26 | 7.26 | 7.07 | 7.25 | -0.14% | |
| 7.03 | 7.47 | 7.03 | 7.26 | +3.27% | |
| 7.13 | 7.23 | 7.00 | 7.03 | -0.99% | |
| 7.08 | 7.22 | 7.06 | 7.10 | +0.71% | |
| 6.90 | 7.14 | 6.82 | 7.05 | +2.17% | |
| 7.09 | 7.22 | 6.85 | 6.90 | -2.68% | |
| 6.93 | 7.12 | 6.86 | 7.09 | +3.50% | |
| 6.85 | 6.98 | 6.76 | 6.85 | -0.44% | |
| 6.75 | 6.90 | 6.69 | 6.88 | +2.38% | |
| 7.03 | 7.15 | 6.69 | 6.72 | -4.41% | |
| 7.00 | 7.14 | 6.98 | 7.03 | +0.57% | |
| 7.10 | 7.13 | 6.94 | 6.99 | -0.99% | |
| 7.07 | 7.17 | 7.04 | 7.06 | +0.43% | |
| 7.10 | 7.15 | 7.03 | 7.03 | -0.28% | |
| 7.26 | 7.27 | 7.02 | 7.05 | -2.62% | |
| 7.29 | 7.42 | 7.22 | 7.24 | -0.96% | |
| 7.11 | 7.33 | 7.11 | 7.31 | +2.96% | |
| 7.10 | 7.17 | 7.02 | 7.10 | 0.00% | |
| 7.35 | 7.40 | 7.10 | 7.10 | -3.79% | |
| 7.48 | 7.62 | 7.33 | 7.38 | +1.23% | |
| 7.38 | 7.50 | 7.27 | 7.29 | -1.49% | |
| 7.50 | 7.66 | 7.39 | 7.40 | -1.20% | |
| 7.72 | 7.73 | 7.38 | 7.49 | -3.10% | |
| 7.36 | 7.76 | 7.28 | 7.73 | +7.06% | |
| 7.03 | 7.24 | 6.93 | 7.22 | +3.29% | |
| 6.92 | 7.12 | 6.87 | 6.99 | +0.29% | |
| 6.81 | 7.01 | 6.79 | 6.97 | +2.50% | |
| 6.79 | 6.92 | 6.79 | 6.80 | -0.58% | |
| 6.76 | 6.95 | 6.74 | 6.84 | +2.09% | |
| 6.98 | 6.98 | 6.70 | 6.70 | -3.74% | |
| 6.78 | 7.02 | 6.62 | 6.96 | +4.50% | |
| 6.90 | 6.97 | 6.55 | 6.66 | -4.45% | |
| 6.95 | 7.02 | 6.89 | 6.97 | +0.14% | |
| 7.11 | 7.18 | 6.96 | 6.96 | -1.56% | |
| 7.15 | 7.20 | 7.06 | 7.07 | -1.26% | |
| 7.02 | 7.17 | 6.99 | 7.16 | +2.14% | |
| 7.07 | 7.13 | 6.96 | 7.01 | -0.28% | |
| 7.07 | 7.10 | 7.01 | 7.03 | -0.42% | |
| 7.11 | 7.22 | 7.04 | 7.06 | -0.70% | |
| 7.10 | 7.16 | 7.08 | 7.11 | 0.00% | |
| 7.22 | 7.28 | 7.07 | 7.11 | -1.25% | |
| 7.36 | 7.40 | 7.17 | 7.20 | -2.83% | |
| 7.43 | 7.53 | 7.39 | 7.41 | -0.54% | |
| 7.45 | 7.54 | 7.44 | 7.45 | 0.00% | |
| 7.37 | 7.54 | 7.35 | 7.45 | +0.54% | |
| 7.38 | 7.50 | 7.37 | 7.41 | +1.09% | |
| 7.36 | 7.42 | 7.26 | 7.33 | +0.55% | |
| 7.63 | 7.63 | 7.29 | 7.29 | -4.33% | |
| 7.69 | 7.82 | 7.60 | 7.62 | -1.30% | |
| 7.72 | 7.76 | 7.61 | 7.72 | +1.05% | |
| 7.67 | 7.73 | 7.63 | 7.64 | -1.04% | |
| 7.68 | 7.78 | 7.67 | 7.72 | +0.26% | |
| 7.70 | 7.75 | 7.67 | 7.70 | +0.79% | |
| 7.76 | 7.81 | 7.63 | 7.64 | -2.30% | |
| 7.76 | 7.85 | 7.65 | 7.82 | +0.64% | |
| 7.52 | 7.77 | 7.52 | 7.77 | +2.91% | |
| 7.81 | 7.81 | 7.48 | 7.55 | -1.05% | |
| 7.67 | 7.73 | 7.60 | 7.63 | -0.52% | |
| 7.80 | 7.87 | 7.66 | 7.67 | -2.17% | |
| 7.62 | 7.85 | 7.62 | 7.84 | +2.48% | |
| 7.57 | 7.83 | 7.57 | 7.65 | +0.79% | |
| 7.65 | 7.69 | 7.50 | 7.59 | +0.53% | |
| 7.37 | 7.60 | 7.33 | 7.55 | +2.44% | |
| 7.35 | 7.42 | 7.25 | 7.37 | -0.27% | |
| 7.32 | 7.47 | 7.32 | 7.39 | +0.27% | |
| 7.40 | 7.42 | 7.27 | 7.37 | -0.14% | |
| 7.36 | 7.62 | 7.36 | 7.38 | -0.67% | |
| 7.58 | 7.65 | 7.26 | 7.43 | -0.67% | |
| 7.70 | 7.78 | 7.47 | 7.48 | -2.98% | |
| 7.45 | 7.74 | 7.35 | 7.71 | +2.66% | |
| 7.48 | 7.56 | 7.31 | 7.51 | -0.27% | |
| 7.50 | 7.75 | 7.42 | 7.53 | -0.13% | |
| 7.52 | 7.69 | 7.25 | 7.54 | +2.45% | |
| 7.23 | 7.40 | 7.12 | 7.36 | +2.79% | |
| 7.48 | 7.73 | 7.12 | 7.16 | -4.53% | |
| 7.61 | 7.61 | 7.41 | 7.50 | -1.96% | |
| 7.80 | 7.85 | 7.54 | 7.65 | -1.80% | |
| 8.03 | 8.03 | 7.66 | 7.79 | -4.42% | |
| 7.82 | 8.24 | 7.67 | 8.15 | +4.09% | |
| 9.00 | 9.00 | 7.72 | 7.83 | -13.86% | |
| 9.06 | 9.24 | 9.03 | 9.09 | +1.00% | |
| 8.97 | 9.02 | 8.74 | 9.00 | -1.21% | |
| 9.15 | 9.29 | 9.08 | 9.11 | -0.55% | |
| 9.01 | 9.30 | 9.01 | 9.16 | +0.77% | |
| 9.10 | 9.23 | 9.02 | 9.09 | +0.11% | |
| 9.03 | 9.08 | 8.85 | 9.08 | +1.11% | |
| 8.90 | 9.00 | 8.85 | 8.98 | +1.13% | |
| 8.91 | 9.05 | 8.79 | 8.88 | -0.45% | |
| 8.81 | 8.94 | 8.75 | 8.92 | +1.25% | |
| 8.85 | 8.88 | 8.70 | 8.81 | -0.11% | |
| 9.11 | 9.17 | 8.82 | 8.82 | -3.61% | |
| 9.18 | 9.23 | 8.98 | 9.15 | -0.44% | |
| 9.10 | 9.31 | 9.10 | 9.19 | +0.77% | |
| 9.15 | 9.26 | 9.11 | 9.12 | +0.11% | |
| 9.18 | 9.29 | 9.06 | 9.11 | 0.00% | |
| 8.96 | 9.16 | 8.96 | 9.11 | +1.79% | |
| 8.83 | 9.04 | 8.75 | 8.95 | +1.36% | |
| 8.85 | 8.91 | 8.76 | 8.83 | +0.57% | |
| 8.69 | 8.84 | 8.66 | 8.78 | +0.57% | |
| 8.71 | 8.77 | 8.64 | 8.73 | +0.58% | |
| 8.60 | 8.78 | 8.60 | 8.68 | +0.46% | |
| 8.65 | 8.77 | 8.57 | 8.64 | -0.35% | |
| 8.68 | 8.72 | 8.53 | 8.67 | -0.12% | |
| 8.64 | 8.70 | 8.51 | 8.68 | +1.28% | |
| 8.66 | 8.76 | 8.51 | 8.57 | -1.38% | |
| 8.72 | 8.73 | 8.64 | 8.69 | -0.11% | |
| 8.66 | 8.76 | 8.64 | 8.70 | +0.93% | |
| 8.77 | 8.84 | 8.60 | 8.62 | -1.82% | |
| 8.76 | 8.85 | 8.76 | 8.78 | +0.46% | |
| 8.73 | 8.76 | 8.62 | 8.74 | +0.69% | |
| 8.72 | 8.72 | 8.57 | 8.68 | -1.92% | |
| 8.86 | 8.87 | 8.75 | 8.85 | -0.34% | |
| 8.83 | 8.96 | 8.83 | 8.88 | +0.57% | |
| 8.83 | 8.91 | 8.76 | 8.83 | +0.23% | |
| 8.61 | 8.89 | 8.55 | 8.81 | +2.20% | |
| 8.45 | 8.67 | 8.42 | 8.62 | +1.41% | |
| 8.42 | 8.53 | 8.35 | 8.50 | +1.07% | |
| 8.37 | 8.55 | 8.37 | 8.41 | -0.12% | |
| 8.50 | 8.50 | 8.32 | 8.42 | -1.06% | |
| 8.60 | 8.64 | 8.41 | 8.51 | -1.50% | |
| 8.44 | 8.67 | 8.40 | 8.64 | +2.49% | |
| 8.51 | 8.51 | 8.36 | 8.43 | -0.24% | |
| 8.50 | 8.55 | 8.43 | 8.45 | -0.71% | |
| 8.53 | 8.59 | 8.49 | 8.51 | 0.00% | |
| 8.52 | 8.58 | 8.48 | 8.51 | -0.58% | |
| 8.56 | 8.68 | 8.50 | 8.56 | +0.12% | |
| 8.53 | 8.69 | 8.45 | 8.55 | 0.00% | |
| 8.56 | 8.71 | 8.52 | 8.55 | +0.35% | |
| 8.50 | 8.62 | 8.38 | 8.52 | +0.83% | |
| 8.54 | 8.61 | 8.32 | 8.45 | -1.17% | |
| 8.75 | 8.75 | 8.51 | 8.55 | -1.50% | |
| 8.58 | 8.77 | 8.57 | 8.68 | +1.88% | |
| 8.46 | 8.53 | 8.43 | 8.52 | -0.23% | |
| 8.54 | 8.59 | 8.30 | 8.54 | +0.83% | |
| 8.65 | 8.75 | 8.46 | 8.47 | -2.31% | |
| 8.51 | 8.75 | 8.51 | 8.67 | +2.73% | |
| 8.45 | 8.54 | 8.40 | 8.44 | +0.24% | |
| 8.36 | 8.48 | 8.34 | 8.42 | +0.48% | |
| 8.68 | 8.68 | 8.34 | 8.38 | -3.46% | |
| 8.64 | 8.91 | 8.61 | 8.68 | +0.70% | |
| 8.70 | 8.75 | 8.54 | 8.62 | -1.49% | |
| 8.39 | 8.77 | 8.39 | 8.75 | +4.04% | |
| 8.48 | 8.51 | 8.38 | 8.41 | -0.36% | |
| 8.54 | 8.65 | 8.42 | 8.44 | -1.52% | |
| 8.62 | 8.65 | 8.54 | 8.57 | +0.23% | |
| 8.46 | 8.58 | 8.40 | 8.55 | +1.30% | |
| 8.36 | 8.53 | 8.34 | 8.44 | +1.44% | |
| 8.44 | 8.50 | 8.30 | 8.32 | -1.07% | |
| 8.38 | 8.57 | 8.29 | 8.41 | +0.72% | |
| 8.71 | 8.78 | 8.35 | 8.35 | -3.80% | |
| 8.50 | 8.68 | 8.28 | 8.68 | +2.12% | |
| 8.43 | 8.65 | 8.34 | 8.50 | -0.23% | |
| 9.00 | 9.00 | 8.50 | 8.52 | -4.38% | |
| 9.25 | 9.31 | 8.88 | 8.91 | -2.20% | |
| 9.70 | 9.84 | 9.09 | 9.11 | -7.98% | |
| 10.06 | 10.12 | 9.83 | 9.90 | -1.69% | |
| 10.10 | 10.16 | 10.01 | 10.07 | +0.10% | |
| 10.05 | 10.13 | 9.98 | 10.06 | +0.60% | |
| 10.17 | 10.17 | 10.00 | 10.00 | -1.67% | |
| 10.22 | 10.50 | 10.15 | 10.17 | -0.78% | |
| 10.15 | 10.35 | 10.12 | 10.25 | +1.08% | |
| 10.00 | 10.18 | 9.94 | 10.14 | +1.00% | |
| 10.00 | 10.17 | 9.82 | 10.04 | +1.21% | |
| 9.86 | 9.98 | 9.65 | 9.92 | +1.12% | |
| 9.93 | 10.00 | 9.76 | 9.81 | -1.31% | |
| 10.39 | 10.39 | 9.86 | 9.94 | -4.61% | |
| 10.45 | 10.47 | 10.29 | 10.42 | -0.29% | |
| 10.54 | 10.56 | 10.31 | 10.45 | -0.85% | |
| 10.56 | 10.60 | 10.51 | 10.54 | -0.09% | |
| 10.49 | 10.55 | 10.40 | 10.55 | +0.57% | |
| 10.46 | 10.50 | 10.31 | 10.49 | 0.00% | |
| 10.61 | 10.61 | 10.44 | 10.49 | -1.41% | |
| 10.24 | 10.68 | 10.24 | 10.64 | +4.01% | |
| 10.73 | 10.77 | 10.22 | 10.23 | -5.71% | |
| 10.85 | 10.96 | 10.78 | 10.85 | +0.18% | |
| 10.99 | 11.07 | 10.73 | 10.83 | -1.46% | |
| 10.63 | 11.04 | 10.54 | 10.99 | +3.78% | |
| 10.43 | 10.63 | 10.43 | 10.59 | +2.12% | |
| 10.60 | 10.90 | 10.36 | 10.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GWRS chart for longer ranges.