Global Water Resources, Inc. (GWRS) Stock Price History
Historical prices from 2016 to 2026
- 1M
- +1.4%
- 3M
- -8.2%
- YTD
- -14.6%
- 1Y
- -30.3%
- 3Y
- -17.2%
- 5Y
- -16.4%
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
- +8.7%
GWRS Stock Price Trajectory (2016–2026)
As of July 6, 2026, Global Water Resources, Inc. (GWRS) trades at $7.20, representing a -30.3% return over the past year. The stock has delivered a -50.6% total return over five years (-16.4% 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 -66.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (+3.0% 1Y), YORW (-2.2% 1Y), and ARTNA (+1.7% 1Y), GWRS has underperformed the peer group average. Compare GWRS vs MSEX →
GWRS Historical Price Data · from 2016
Rows 1–50 of 2,560| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 7.26 | 7.35 | 7.17 | 7.20 | 61K | -0.83% |
| 2026-07-01 | 7.24 | 7.37 | 7.24 | 7.26 | 139K | +0.28% |
| 2026-06-30 | 7.28 | 7.30 | 7.18 | 7.24 | 102K | -0.14% |
| 2026-06-29 | 7.16 | 7.26 | 7.07 | 7.25 | 99K | -0.14% |
| 2026-06-26 | 7.03 | 7.47 | 7.03 | 7.26 | 0 | +3.27% |
| 2026-06-25 | 7.13 | 7.23 | 7.00 | 7.03 | 75K | -0.99% |
| 2026-06-24 | 7.08 | 7.22 | 7.07 | 7.10 | 108K | +0.71% |
| 2026-06-23 | 6.81 | 7.14 | 6.81 | 7.05 | 160K | +2.17% |
| 2026-06-22 | 7.12 | 7.22 | 6.85 | 6.90 | 157K | -2.68% |
| 2026-06-18 | 6.93 | 7.12 | 6.86 | 7.09 | 142K | +3.50% |
| 2026-06-17 | 6.85 | 6.98 | 6.76 | 6.85 | 145K | -0.44% |
| 2026-06-16 | 6.75 | 6.90 | 6.68 | 6.88 | 99K | +2.38% |
| 2026-06-15 | 7.03 | 7.15 | 6.68 | 6.72 | 19K | -4.41% |
| 2026-06-12 | 7.00 | 7.14 | 6.98 | 7.03 | 146K | +0.57% |
| 2026-06-11 | 7.10 | 7.13 | 6.94 | 6.99 | 92K | -0.99% |
| 2026-06-10 | 7.09 | 7.17 | 7.04 | 7.06 | 122K | +0.43% |
| 2026-06-09 | 7.10 | 7.15 | 7.03 | 7.03 | 96K | -0.28% |
| 2026-06-08 | 7.26 | 7.27 | 7.03 | 7.05 | 94K | -2.62% |
| 2026-06-05 | 7.37 | 7.42 | 7.22 | 7.24 | 100K | -0.96% |
| 2026-06-04 | 7.11 | 7.33 | 7.11 | 7.31 | 63K | +2.96% |
| 2026-06-03 | 7.09 | 7.15 | 7.04 | 7.10 | 94K | 0.00% |
| 2026-06-02 | 7.35 | 7.40 | 7.10 | 7.10 | 196K | -3.79% |
| 2026-06-01 | 7.43 | 7.59 | 7.33 | 7.38 | 266K | +1.23% |
| 2026-05-29 | 7.38 | 7.50 | 7.27 | 7.29 | 141K | -1.49% |
| 2026-05-28 | 7.53 | 7.66 | 7.39 | 7.40 | 152K | -1.20% |
| 2026-05-27 | 7.72 | 7.73 | 7.38 | 7.49 | 120K | -3.10% |
| 2026-05-26 | 7.36 | 7.76 | 7.28 | 7.73 | 180K | +7.06% |
| 2026-05-22 | 7.03 | 7.23 | 6.93 | 7.22 | 146K | +3.29% |
| 2026-05-21 | 6.92 | 7.12 | 6.87 | 6.99 | 161K | +0.29% |
| 2026-05-20 | 6.81 | 7.01 | 6.79 | 6.97 | 151K | +2.50% |
| 2026-05-19 | 6.89 | 6.92 | 6.79 | 6.80 | 69K | -0.58% |
| 2026-05-18 | 6.89 | 6.94 | 6.74 | 6.84 | 127K | +2.09% |
| 2026-05-15 | 6.98 | 6.98 | 6.70 | 6.70 | 68K | -3.74% |
| 2026-05-14 | 6.67 | 7.01 | 6.62 | 6.96 | 126K | +4.50% |
| 2026-05-13 | 6.90 | 6.96 | 6.55 | 6.66 | 171K | -4.45% |
| 2026-05-12 | 6.95 | 7.02 | 6.89 | 6.97 | 93K | +0.14% |
| 2026-05-11 | 7.00 | 7.18 | 6.96 | 6.96 | 117K | -1.56% |
| 2026-05-08 | 7.15 | 7.20 | 7.06 | 7.07 | 48K | -1.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -30.3% over the past year, below its 5-year annualized CAGR of -16.4%. 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.