Global Water Resources, Inc. (GWRS) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
GWRS Historical Performance
Short-Term Returns
GWRS Stock Price Trajectory (2016–2026)
As of May 8, 2026, Global Water Resources, Inc. (GWRS) trades at $7.16, representing a -30.3% return over the past year. The stock has delivered a -47.8% total return over five years (-15.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $21.25 on August 16, 2021. From this peak, GWRS has corrected -66.3%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (-15.1% 1Y), YORW (-12.1% 1Y), and ARTNA (-7.5% 1Y), GWRS has underperformed the peer group average. Compare GWRS vs MSEX →
GWRS Historical Price Data (2025–2026)
Showing 30 of 2,522 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.04 | 7.17 | 7.02 | 7.16 | 77K | +2.14% |
| 2026-05-06 | 7.06 | 7.13 | 6.96 | 7.01 | 83K | -0.28% |
| 2026-05-05 | 7.07 | 7.10 | 7.01 | 7.03 | 50K | -0.42% |
| 2026-05-04 | 7.11 | 7.22 | 7.04 | 7.06 | 86K | -0.70% |
| 2026-05-01 | 7.11 | 7.16 | 7.08 | 7.11 | 48K | 0.00% |
| 2026-04-30 | 7.22 | 7.28 | 7.07 | 7.11 | 83K | -1.25% |
| 2026-04-29 | 7.36 | 7.40 | 7.20 | 7.20 | 91K | -2.83% |
| 2026-04-28 | 7.43 | 7.53 | 7.41 | 7.41 | 41K | -0.54% |
| 2026-04-27 | 7.47 | 7.50 | 7.45 | 7.45 | 48K | 0.00% |
| 2026-04-24 | 7.37 | 7.54 | 7.35 | 7.45 | 39K | +0.54% |
| 2026-04-23 | 7.38 | 7.50 | 7.37 | 7.41 | 39K | +1.09% |
| 2026-04-22 | 7.36 | 7.42 | 7.26 | 7.33 | 71K | +0.55% |
| 2026-04-21 | 7.63 | 7.63 | 7.29 | 7.29 | 55K | -4.33% |
| 2026-04-20 | 7.69 | 7.82 | 7.60 | 7.62 | 66K | -1.30% |
| 2026-04-17 | 7.72 | 7.78 | 7.61 | 7.72 | 62K | +1.05% |
| 2026-04-16 | 7.67 | 7.73 | 7.63 | 7.64 | 42K | -1.04% |
| 2026-04-15 | 7.68 | 7.78 | 7.67 | 7.72 | 32K | +0.26% |
| 2026-04-14 | 7.70 | 7.75 | 7.67 | 7.70 | 43K | +0.79% |
| 2026-04-13 | 7.79 | 7.81 | 7.63 | 7.64 | 43K | -2.30% |
| 2026-04-10 | 7.76 | 7.85 | 7.65 | 7.82 | 46K | +0.64% |
| 2026-04-09 | 7.52 | 7.78 | 7.52 | 7.77 | 48K | +2.91% |
| 2026-04-08 | 7.81 | 7.81 | 7.48 | 7.55 | 156K | -1.05% |
| 2026-04-07 | 7.67 | 7.72 | 7.60 | 7.63 | 52K | -0.52% |
| 2026-04-06 | 7.80 | 7.87 | 7.66 | 7.67 | 39K | -2.17% |
| 2026-04-02 | 7.73 | 7.84 | 7.62 | 7.84 | 37K | +2.48% |
| 2026-04-01 | 7.57 | 7.83 | 7.57 | 7.65 | 53K | +0.79% |
| 2026-03-31 | 7.65 | 7.69 | 7.50 | 7.59 | 60K | +0.53% |
| 2026-03-30 | 7.37 | 7.60 | 7.33 | 7.55 | 99K | +2.44% |
| 2026-03-27 | 7.41 | 7.42 | 7.25 | 7.37 | 52K | -0.14% |
| 2026-03-26 | 7.38 | 7.38 | 7.38 | 7.38 | 45K | +0.14% |
See GWRS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs GWRS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare GWRS vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonGWRS — Frequently Asked Questions
Quick answers to the most common questions about buying GWRS stock.
How has GWRS stock performed recently?
GWRS declined -30.3% over the past year, below its 5-year annualized CAGR of -15.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is GWRS's all-time high price?
Global Water Resources, Inc. reached $21.25 on 2021-08-16. The 52-week high is $11.17. Current 1-year return of -30.3% places the stock further from historical peaks.
Where can I download GWRS historical price data?
This page provides GWRS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.