Skip to main content
logo
American Water Works Company, Inc. (LON:0HEW)
London flag London · Delayed Price · Currency is GBP · Price in USD
137.99
+0.63 (0.46%)
At close: Mar 27, 2026

LON:0HEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026136.10138.99135.27137.52137.520.12%839
Mar 26, 2026135.40138.14130.00137.36137.362.35%298
Mar 25, 2026136.31138.39132.10134.21134.21-1.54%41
Mar 24, 2026138.00138.00134.92136.31136.310.17%60
Mar 23, 2026135.79138.00131.68136.07136.07-0.13%974
Mar 20, 2026137.10139.51135.48136.25136.25-0.39%7,338
Mar 19, 2026135.00142.25132.00136.79136.79-0.03%211
Mar 18, 2026138.10144.00135.29136.83136.83-1.53%1,863
Mar 17, 2026139.01142.11134.88138.95138.950.02%1,152
Mar 16, 2026139.00142.00137.63138.92138.92-0.70%494
Mar 13, 2026136.95140.59136.95139.90139.901.11%1,396
Mar 12, 2026134.28141.21132.32138.37138.373.17%949
Mar 11, 2026133.00135.21131.20134.12134.120.20%13
Mar 10, 2026137.00138.50133.46133.85133.85-3.16%134
Mar 9, 2026136.04138.55134.82138.22138.221.96%3,045
Mar 6, 2026134.63135.95132.23135.56135.560.07%24
Mar 5, 2026135.93137.26134.56135.46135.46-0.61%64
Mar 4, 2026133.18136.57133.18136.29136.290.96%6,436
Mar 3, 2026137.10137.10131.71135.00135.00-0.48%938
Mar 2, 2026135.00137.49133.38135.65135.65-0.53%167,948
Feb 27, 2026134.32137.66130.99136.37136.371.58%1,462
Feb 26, 2026132.00135.21132.00134.25134.250.71%90
Feb 25, 2026132.00135.01132.00133.30133.300.06%618
Feb 24, 2026133.19134.05131.63133.22133.220.98%50
Feb 23, 2026129.37133.28128.37131.93131.931.38%63
Feb 20, 2026129.99132.95129.57130.13130.130.10%129
Feb 19, 2026131.00133.79130.00130.00130.00-1.02%499
Feb 18, 2026132.74135.87130.61131.35131.35-0.86%370
Feb 17, 2026134.25135.00130.67132.49132.49-0.02%281
Feb 13, 2026128.11132.52127.48132.52132.522.17%281
Feb 12, 2026124.05129.89123.69129.71129.714.79%662
Feb 11, 2026125.03126.90123.06123.78123.78-1.43%3,105
Feb 10, 2026122.63125.57121.14125.57125.572.88%286
Feb 9, 2026126.00128.00121.31122.06121.25-1.80%2,762
Feb 6, 2026126.55128.33124.30124.30123.47-2.04%4,612
Feb 5, 2026124.30127.50123.00126.89126.050.03%196
Feb 4, 2026127.16127.48124.70126.85126.01-2.08%484
Feb 3, 2026127.02129.93125.00129.54128.682.11%60
Feb 2, 2026129.30130.80126.83126.86126.02-1.10%524
Jan 30, 2026128.89131.21127.00128.27127.420.20%122
Jan 29, 2026127.18130.04126.16128.01127.160.13%47
Jan 28, 2026131.00131.41127.70127.84126.99-2.11%215
Jan 27, 2026131.95131.95129.12130.59129.720.20%23
Jan 26, 2026129.95132.15129.17130.33129.460.67%690
Jan 23, 2026130.76133.00129.46129.46128.60-2.25%1,320
Jan 22, 2026131.57132.49128.40132.44131.560.58%458
Jan 21, 2026131.05133.16130.39131.68130.800.65%99
Jan 20, 2026134.30135.98130.04130.83129.96-2.05%398
Jan 16, 2026133.60134.00132.56133.57132.680.36%213
Jan 15, 2026132.78133.17132.01133.09132.210.84%165