Global Water Resources, Inc. (GWRS)
NASDAQ: GWRS · Real-Time Price · USD
8.80
-0.02 (-0.23%)
Feb 19, 2026, 10:49 AM EST - Market open
Global Water Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.11 | 9.17 | 8.82 | 8.82 | 8.82 | -3.61% | 69,204 |
| Feb 17, 2026 | 9.18 | 9.23 | 8.98 | 9.15 | 9.15 | -0.44% | 105,425 |
| Feb 13, 2026 | 9.10 | 9.31 | 9.10 | 9.19 | 9.19 | 0.77% | 110,005 |
| Feb 12, 2026 | 9.15 | 9.26 | 9.11 | 9.12 | 9.09 | 0.11% | 79,466 |
| Feb 11, 2026 | 9.18 | 9.29 | 9.06 | 9.11 | 9.08 | - | 53,917 |
| Feb 10, 2026 | 8.96 | 9.16 | 8.96 | 9.11 | 9.08 | 1.79% | 43,841 |
| Feb 9, 2026 | 8.83 | 9.04 | 8.75 | 8.95 | 8.93 | 1.36% | 65,283 |
| Feb 6, 2026 | 8.85 | 8.91 | 8.76 | 8.83 | 8.81 | 0.57% | 53,611 |
| Feb 5, 2026 | 8.69 | 8.84 | 8.66 | 8.78 | 8.76 | 0.57% | 103,652 |
| Feb 4, 2026 | 8.71 | 8.77 | 8.64 | 8.73 | 8.71 | 0.58% | 37,184 |
| Feb 3, 2026 | 8.60 | 8.78 | 8.60 | 8.68 | 8.66 | 0.46% | 41,507 |
| Feb 2, 2026 | 8.65 | 8.77 | 8.57 | 8.64 | 8.62 | -0.35% | 39,095 |
| Jan 30, 2026 | 8.68 | 8.72 | 8.53 | 8.67 | 8.65 | -0.12% | 75,337 |
| Jan 29, 2026 | 8.64 | 8.70 | 8.51 | 8.68 | 8.66 | 1.28% | 28,522 |
| Jan 28, 2026 | 8.66 | 8.76 | 8.51 | 8.57 | 8.55 | -1.38% | 139,057 |
| Jan 27, 2026 | 8.72 | 8.73 | 8.64 | 8.69 | 8.67 | -0.11% | 19,458 |
| Jan 26, 2026 | 8.66 | 8.76 | 8.64 | 8.70 | 8.68 | 0.93% | 35,274 |
| Jan 23, 2026 | 8.77 | 8.84 | 8.60 | 8.62 | 8.60 | -1.82% | 35,764 |
| Jan 22, 2026 | 8.76 | 8.85 | 8.76 | 8.78 | 8.76 | 0.46% | 32,072 |
| Jan 21, 2026 | 8.73 | 8.76 | 8.62 | 8.74 | 8.72 | 0.69% | 42,229 |
| Jan 20, 2026 | 8.72 | 8.72 | 8.57 | 8.68 | 8.66 | -1.92% | 36,232 |
| Jan 16, 2026 | 8.86 | 8.87 | 8.75 | 8.85 | 8.83 | -0.34% | 34,135 |
| Jan 15, 2026 | 8.83 | 8.96 | 8.83 | 8.88 | 8.83 | 0.57% | 44,785 |
| Jan 14, 2026 | 8.83 | 8.91 | 8.76 | 8.83 | 8.78 | 0.23% | 36,219 |
| Jan 13, 2026 | 8.61 | 8.89 | 8.55 | 8.81 | 8.76 | 2.20% | 43,454 |
| Jan 12, 2026 | 8.45 | 8.67 | 8.42 | 8.62 | 8.57 | 1.41% | 74,325 |
| Jan 9, 2026 | 8.42 | 8.53 | 8.35 | 8.50 | 8.45 | 1.07% | 80,618 |
| Jan 8, 2026 | 8.37 | 8.55 | 8.37 | 8.41 | 8.36 | -0.12% | 70,622 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.32 | 8.42 | 8.37 | -1.06% | 54,142 |
| Jan 6, 2026 | 8.60 | 8.64 | 8.41 | 8.51 | 8.46 | -1.50% | 77,056 |
| Jan 5, 2026 | 8.44 | 8.67 | 8.40 | 8.64 | 8.59 | 2.49% | 110,844 |
| Jan 2, 2026 | 8.51 | 8.51 | 8.36 | 8.43 | 8.38 | -0.24% | 55,679 |
| Dec 31, 2025 | 8.50 | 8.55 | 8.43 | 8.45 | 8.40 | -0.71% | 122,689 |
| Dec 30, 2025 | 8.53 | 8.59 | 8.49 | 8.51 | 8.46 | - | 36,274 |
| Dec 29, 2025 | 8.52 | 8.58 | 8.48 | 8.51 | 8.46 | -0.58% | 94,370 |
| Dec 26, 2025 | 8.56 | 8.68 | 8.50 | 8.56 | 8.51 | 0.12% | 84,901 |
| Dec 24, 2025 | 8.53 | 8.69 | 8.45 | 8.55 | 8.50 | - | 56,215 |
| Dec 23, 2025 | 8.56 | 8.71 | 8.52 | 8.55 | 8.50 | 0.35% | 118,812 |
| Dec 22, 2025 | 8.50 | 8.62 | 8.38 | 8.52 | 8.47 | 0.83% | 71,198 |
| Dec 19, 2025 | 8.54 | 8.61 | 8.32 | 8.45 | 8.40 | -1.17% | 127,036 |
| Dec 18, 2025 | 8.75 | 8.75 | 8.51 | 8.55 | 8.50 | -1.50% | 89,752 |
| Dec 17, 2025 | 8.58 | 8.77 | 8.57 | 8.68 | 8.63 | 1.88% | 127,889 |
| Dec 16, 2025 | 8.46 | 8.53 | 8.43 | 8.52 | 8.47 | -0.23% | 52,192 |
| Dec 15, 2025 | 8.54 | 8.59 | 8.30 | 8.54 | 8.47 | 0.83% | 103,193 |
| Dec 12, 2025 | 8.65 | 8.75 | 8.46 | 8.47 | 8.40 | -2.31% | 69,824 |
| Dec 11, 2025 | 8.51 | 8.75 | 8.51 | 8.67 | 8.60 | 2.73% | 68,252 |
| Dec 10, 2025 | 8.45 | 8.54 | 8.40 | 8.44 | 8.37 | 0.24% | 339,269 |
| Dec 9, 2025 | 8.36 | 8.48 | 8.34 | 8.42 | 8.35 | 0.48% | 71,056 |
| Dec 8, 2025 | 8.68 | 8.68 | 8.34 | 8.38 | 8.31 | -3.46% | 92,670 |
| Dec 5, 2025 | 8.64 | 8.91 | 8.61 | 8.68 | 8.61 | 0.70% | 155,516 |