Skip to main content
logo
American Water Works Company, Inc. (LON:0HEW)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
150.00
-0.25 (-0.17%)
Nov 10, 2026, 5:12 PM GMT

LON:0HEW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026150.55151.00147.00150.00150.00-0.17%1,305
Nov 9, 2026153.74153.74147.80150.25150.250.27%296
Nov 6, 2026150.02154.22146.25149.84149.84-0.41%1,008
Nov 5, 2026150.76153.67147.41150.46150.461.20%248
Nov 4, 2026146.81150.00145.57148.68148.681.19%143
Nov 3, 2026147.91150.00144.54146.93146.930.23%166
Nov 2, 2026140.95147.24140.95146.59146.591.05%212
Oct 30, 2026140.85146.12140.13145.07145.073.00%308
Oct 29, 2026140.56142.80138.82140.84140.840.78%132
Oct 28, 2026142.00142.29138.67139.75139.75-0.60%185
Oct 27, 2026142.36142.95139.50140.60140.60-0.41%2,032
Oct 26, 2026141.28144.81139.23141.18141.18-0.78%828
Oct 23, 2026142.58144.44140.26142.29142.290.97%758
Oct 22, 2026137.00141.00133.01140.92140.923.98%6,205
Oct 21, 2026132.95137.00132.95135.52135.52-0.19%2,603
Oct 20, 2026134.73136.92133.05135.78135.781.89%289
Oct 19, 2026136.01136.01132.53133.26133.26-1.19%2,050
Oct 16, 2026133.95135.63132.04134.87134.870.68%887
Oct 15, 2026133.60135.78130.55133.96133.961.20%2,574
Oct 14, 2026132.60132.60128.69132.37132.371.86%711
Oct 13, 2026131.28131.28127.50129.95129.951.37%1,778
Oct 12, 2026129.94131.00128.01128.20128.20-0.54%421
Oct 9, 2026125.09129.46125.09128.90128.900.55%38
Oct 8, 2026129.00129.00125.27128.20128.200.91%487
Oct 7, 2026127.84130.30124.50127.04127.04-0.67%945
Oct 6, 2026130.25130.30125.01127.90127.900.23%289
Oct 5, 2026132.20132.20127.40127.61127.61-1.99%8,381
Oct 2, 2026127.97130.42126.08130.20130.201.47%1,752
Oct 1, 2026129.40131.06126.19128.31128.31-1.88%2,277
Sep 30, 2026130.00132.54129.06130.77130.771.38%3,024
Sep 29, 2026130.80130.80126.79128.99128.99-0.23%203
Sep 28, 2026130.91131.68128.82129.29129.29-1.44%121
Sep 25, 2026129.00133.96129.00131.18131.18-0.62%238
Sep 24, 2026133.75134.69131.78132.00132.00-1.55%589
Sep 23, 2026134.70135.08132.13134.08134.080.17%4,075
Sep 22, 2026133.06136.23133.06133.85133.85-0.62%197
Sep 21, 2026137.90137.90133.90134.69134.69-1.30%334
Sep 18, 2026138.71139.87135.01136.46136.46-1.23%1,104
Sep 17, 2026139.00140.00136.24138.16138.16-0.21%116
Sep 16, 2026137.50139.67137.41138.45138.45-0.51%14,793
Sep 15, 2026138.92140.68136.96139.16139.160.77%8,370
Sep 14, 2026137.80140.05137.10138.09138.09-0.39%8,287
Sep 11, 2026141.99142.59138.16138.63138.63-1.48%189
Sep 10, 2026142.50142.55139.00140.71140.71-0.09%221
Sep 9, 2026140.40141.99137.10140.84140.84-0.13%301
Sep 8, 2026141.47143.00138.48141.03141.030.33%339
Sep 4, 2026143.32143.32138.87140.57140.57-0.07%68
Sep 3, 2026141.05141.74138.06140.67140.671.22%291
Sep 2, 2026137.39142.25135.89138.97138.971.30%116
Sep 1, 2026137.01142.25136.92137.19137.19-1.10%730