Global Water Resources, Inc. (GWRS) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -7.6%
- 3M
- +12.9%
- YTD
- -3.6%
- 1Y
- -18.6%
- 3Y
- -5.3%
- 5Y
- -15.5%
Loading 10-year price history...
GWRS Historical Performance
GWRS Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- +45.6%
- 2017 annual price return
- +2.9%
- 2018 annual price return
- +10.8%
- 2019 annual price return
- +28.8%
- 2020 annual price return
- +10.3%
- 2021 annual price return
- +16.6%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- -4.5%
- 2024 annual price return
- -11.1%
- 2025 annual price return
- -26.7%
- 2026 annual price return
- -15.1%
GWRS Stock Price Trajectory (2016–2026)
As of October 3, 2026, Global Water Resources, Inc. (GWRS) trades at $8.13, representing a -18.6% return over the past year. The stock has delivered a -49.1% 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 -61.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers MSEX (+1.6% 1Y), YORW (+1.9% 1Y), and ARTNA (+5.1% 1Y), GWRS has underperformed the peer group average. Compare GWRS vs MSEX →
GWRS Historical Price Data · from 2016
Rows 1–50 of 2,623| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 8.15 | 8.20 | 8.05 | 8.13 | 42K | +1.63% |
| 2026-10-01 | 7.90 | 8.01 | 7.78 | 8.00 | 92K | +0.63% |
| 2026-09-30 | 8.04 | 8.22 | 7.95 | 7.95 | 55K | -0.38% |
| 2026-09-29 | 7.96 | 8.01 | 7.88 | 7.98 | 49K | +0.38% |
| 2026-09-28 | 8.05 | 8.27 | 7.92 | 7.95 | 69K | -1.85% |
| 2026-09-25 | 7.89 | 8.14 | 7.89 | 8.10 | 44K | +2.02% |
| 2026-09-24 | 8.12 | 8.12 | 7.76 | 7.94 | 96K | -1.73% |
| 2026-09-23 | 8.07 | 8.16 | 8.03 | 8.08 | 129K | -2.53% |
| 2026-09-22 | 8.35 | 8.38 | 8.20 | 8.29 | 97K | -1.43% |
| 2026-09-21 | 8.38 | 8.48 | 8.38 | 8.41 | 93K | -1.06% |
| 2026-09-18 | 8.49 | 8.60 | 8.32 | 8.50 | 183K | +0.12% |
| 2026-09-17 | 8.73 | 8.74 | 8.48 | 8.49 | 96K | -2.53% |
| 2026-09-16 | 8.71 | 8.73 | 8.58 | 8.71 | 65K | +0.23% |
| 2026-09-15 | 8.69 | 8.80 | 8.65 | 8.69 | 82K | 0.00% |
| 2026-09-14 | 8.73 | 8.76 | 8.58 | 8.69 | 82K | -0.23% |
| 2026-09-11 | 8.91 | 8.91 | 8.65 | 8.71 | 46K | -0.68% |
| 2026-09-10 | 8.92 | 8.92 | 8.66 | 8.77 | 59K | -0.23% |
| 2026-09-09 | 8.89 | 8.89 | 8.74 | 8.79 | 124K | -0.23% |
| 2026-09-08 | 8.89 | 8.99 | 8.80 | 8.81 | 49K | -1.01% |
| 2026-09-04 | 8.93 | 8.93 | 8.83 | 8.90 | 41K | -0.22% |
| 2026-09-03 | 8.94 | 8.94 | 8.78 | 8.92 | 55K | +1.36% |
| 2026-09-02 | 8.98 | 9.04 | 8.80 | 8.80 | 89K | -1.46% |
| 2026-09-01 | 9.20 | 9.22 | 8.88 | 8.93 | 93K | -2.88% |
| 2026-08-31 | 9.13 | 9.21 | 9.05 | 9.20 | 95K | +0.71% |
| 2026-08-28 | 9.13 | 9.24 | 9.05 | 9.13 | 87K | -0.44% |
| 2026-08-27 | 9.25 | 9.33 | 9.05 | 9.17 | 84K | -1.19% |
| 2026-08-26 | 9.35 | 9.38 | 9.21 | 9.28 | 63K | -0.96% |
| 2026-08-25 | 9.42 | 9.50 | 9.30 | 9.37 | 119K | +0.11% |
| 2026-08-24 | 9.28 | 9.57 | 9.26 | 9.36 | 286K | +5.41% |
| 2026-08-21 | 8.89 | 8.90 | 8.77 | 8.88 | 71K | +0.11% |
| 2026-08-20 | 8.84 | 8.93 | 8.71 | 8.87 | 56K | -0.45% |
| 2026-08-19 | 8.85 | 8.99 | 8.74 | 8.91 | 101K | +1.60% |
| 2026-08-18 | 8.87 | 8.95 | 8.71 | 8.77 | 78K | -1.24% |
| 2026-08-17 | 8.57 | 8.90 | 8.45 | 8.88 | 175K | +3.26% |
| 2026-08-14 | 8.93 | 8.98 | 8.44 | 8.60 | 241K | -3.26% |
| 2026-08-13 | 7.71 | 8.96 | 7.71 | 8.89 | 349K | +16.82% |
| 2026-08-12 | 7.65 | 7.80 | 7.52 | 7.61 | 224K | 0.00% |
| 2026-08-11 | 7.40 | 7.69 | 7.40 | 7.61 | 76K | +3.26% |
| 2026-08-10 | 7.60 | 7.60 | 7.36 | 7.37 | 94K | -3.03% |
| 2026-08-07 | 7.46 | 7.67 | 7.37 | 7.60 | 73K | +1.88% |
| 2026-08-06 | 7.31 | 7.47 | 7.23 | 7.46 | 56K | +1.91% |
| 2026-08-05 | 7.35 | 7.37 | 7.26 | 7.32 | 43K | -0.14% |
| 2026-08-04 | 7.29 | 7.37 | 7.17 | 7.33 | 67K | +0.55% |
| 2026-08-03 | 7.22 | 7.49 | 7.18 | 7.29 | 65K | +1.82% |
| 2026-07-31 | 7.29 | 7.33 | 7.11 | 7.16 | 45K | -1.24% |
| 2026-07-30 | 7.48 | 7.58 | 7.16 | 7.25 | 71K | -3.07% |
| 2026-07-29 | 7.50 | 7.54 | 7.41 | 7.48 | 80K | +0.13% |
| 2026-07-28 | 7.41 | 7.68 | 7.38 | 7.47 | 73K | +1.63% |
| 2026-07-27 | 7.37 | 7.45 | 7.21 | 7.35 | 87K | -0.14% |
| 2026-07-24 | 7.20 | 7.37 | 7.03 | 7.36 | 107K | +2.94% |
GWRS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
GWRS — Frequently Asked Questions
Quick answers to the most common questions about buying GWRS stock.
How has GWRS stock performed recently?
GWRS declined -18.6% over the past year, below its 5-year annualized CAGR of -15.5%. The stock trades above 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 -18.6% 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.