Global Water Resources, Inc. (GWRS) stock
GWRSNasdaqWater SupplyFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 13, 2026Score 6/3011% above fair value
$7.74−0.07 (-0.90%)
Close on Oct 30, 2026Market cap $222.88MP/E 64.5Yield 3.88%
Price history
Global Water Resources share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.74
-0.90% on the day
52-week range
$6.55 – $10.50
-26.3% from the high
Change over 52 weeks
-21.1%
From $9.81 on Oct 30, 2025
Average volume
89,782
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $7.95 | $8.28 | $7.64 | $7.74 | -2.64% | 966,827 |
| Sep 2026 | $9.19 | $9.41 | $7.78 | $7.95 | -13.54% | 1,698,354 |
| Aug 2026 | $7.22 | $9.58 | $7.17 | $9.20 | +28.42% | 2,504,788 |
| Jul 2026 | $7.24 | $7.68 | $6.80 | $7.16 | -1.10% | 1,923,208 |
| Jun 2026 | $7.48 | $7.62 | $6.69 | $7.24 | -0.69% | 3,253,523 |
| May 2026 | $7.10 | $7.76 | $6.55 | $7.29 | +2.53% | 2,260,070 |
| Apr 2026 | $7.57 | $7.87 | $7.07 | $7.11 | -6.32% | 1,222,189 |
| Mar 2026 | $9.15 | $9.29 | $7.12 | $7.59 | -17.14% | 2,622,020 |
| Feb 2026 | $8.65 | $9.31 | $8.57 | $9.16 | +5.65% | 1,078,502 |
| Jan 2026 | $8.51 | $8.96 | $8.32 | $8.67 | +2.60% | 1,125,824 |
| Dec 2025 | $8.54 | $8.91 | $8.30 | $8.45 | -1.40% | 2,204,043 |
| Nov 2025 | $10.00 | $10.50 | $8.28 | $8.57 | -13.61% | 1,565,037 |
| Oct 2025 | $10.19 | $11.17 | $9.65 | $9.92 | -3.69% | 2,109,565 |
| Sep 2025 | $9.63 | $10.32 | $9.27 | $10.30 | +6.63% | 1,151,058 |
| Aug 2025 | $9.47 | $10.42 | $9.47 | $9.66 | +1.15% | 1,209,659 |
| Jul 2025 | $10.22 | $11.05 | $9.54 | $9.55 | -6.28% | 1,245,269 |
| Jun 2025 | $10.10 | $10.95 | $9.97 | $10.19 | +0.39% | 1,039,626 |
| May 2025 | $10.45 | $10.58 | $9.95 | $10.15 | -2.68% | 886,781 |
| Apr 2025 | $10.32 | $10.72 | $9.37 | $10.43 | +1.16% | 1,379,359 |
| Mar 2025 | $11.47 | $11.84 | $9.79 | $10.31 | -10.19% | 871,909 |
| Feb 2025 | $11.31 | $11.74 | $11.05 | $11.48 | -0.17% | 513,388 |
| Jan 2025 | $11.56 | $12.32 | $11.05 | $11.50 | 0.00% | 654,504 |
| Dec 2024 | $13.35 | $13.35 | $11.24 | $11.50 | -14.18% | 779,819 |
| Nov 2024 | $12.54 | $13.98 | $12.32 | $13.40 | +7.29% | 481,995 |
| Oct 2024 | $12.52 | $13.30 | $12.00 | $12.49 | -0.79% | 390,574 |
| Sep 2024 | $12.62 | $13.25 | $12.00 | $12.59 | -0.79% | 561,262 |
| Aug 2024 | $12.91 | $13.02 | $11.41 | $12.69 | -1.86% | 493,043 |
| Jul 2024 | $12.14 | $13.35 | $11.75 | $12.93 | +6.86% | 613,403 |
| Jun 2024 | $12.97 | $13.08 | $12.00 | $12.10 | -6.35% | 414,531 |
| May 2024 | $12.26 | $13.35 | $12.20 | $12.92 | +5.56% | 453,971 |
| Apr 2024 | $12.97 | $13.05 | $11.97 | $12.24 | -4.67% | 469,768 |
| Mar 2024 | $12.94 | $13.42 | $12.16 | $12.84 | -0.77% | 644,136 |
| Feb 2024 | $12.04 | $13.06 | $11.97 | $12.94 | +7.92% | 495,888 |
| Jan 2024 | $13.12 | $13.25 | $11.84 | $11.99 | -8.33% | 470,853 |
| Dec 2023 | $12.21 | $13.40 | $11.85 | $13.08 | +7.21% | 829,309 |
| Nov 2023 | $10.53 | $12.37 | $9.60 | $12.20 | +15.86% | 457,823 |
| Oct 2023 | $9.75 | $10.54 | $9.34 | $10.53 | +8.00% | 471,850 |
| Sep 2023 | $11.27 | $11.53 | $9.75 | $9.75 | -12.56% | 453,082 |
| Aug 2023 | $12.72 | $12.94 | $10.84 | $11.15 | -12.20% | 732,604 |
| Jul 2023 | $12.68 | $13.43 | $12.45 | $12.70 | +0.16% | 607,467 |
| Jun 2023 | $11.76 | $13.33 | $11.72 | $12.68 | +8.56% | 1,115,552 |
| May 2023 | $11.15 | $11.99 | $10.65 | $11.68 | +6.47% | 470,947 |
| Apr 2023 | $12.37 | $12.77 | $10.44 | $10.97 | -11.75% | 391,568 |
| Mar 2023 | $13.02 | $13.23 | $12.01 | $12.43 | -5.83% | 553,256 |
| Feb 2023 | $14.36 | $14.95 | $13.00 | $13.20 | -7.24% | 476,384 |
| Jan 2023 | $13.49 | $14.51 | $13.08 | $14.23 | +7.15% | 437,607 |
| Dec 2022 | $12.78 | $14.21 | $12.34 | $13.28 | +3.91% | 826,867 |
| Nov 2022 | $12.79 | $13.23 | $11.95 | $12.78 | +0.16% | 391,669 |
| Oct 2022 | $11.74 | $12.96 | $10.61 | $12.76 | +8.78% | 547,922 |
| Sep 2022 | $13.62 | $14.80 | $11.73 | $11.73 | -13.88% | 755,056 |
| Aug 2022 | $13.21 | $15.00 | $13.21 | $13.62 | +2.95% | 474,058 |
| Jul 2022 | $13.12 | $13.96 | $13.00 | $13.23 | +0.15% | 335,200 |
| Jun 2022 | $14.33 | $14.59 | $12.54 | $13.21 | -7.88% | 567,952 |
| May 2022 | $14.30 | $14.73 | $13.14 | $14.34 | +0.14% | 422,132 |
| Apr 2022 | $16.67 | $17.35 | $14.23 | $14.32 | -13.94% | 501,984 |
| Mar 2022 | $15.25 | $16.90 | $15.03 | $16.64 | +9.11% | 547,913 |
| Feb 2022 | $15.38 | $15.82 | $14.97 | $15.25 | -0.72% | 382,288 |
| Jan 2022 | $17.11 | $17.27 | $14.38 | $15.36 | -10.18% | 481,826 |
| Dec 2021 | $17.49 | $18.00 | $15.75 | $17.10 | -0.70% | 806,273 |
| Nov 2021 | $18.96 | $19.24 | $17.15 | $17.22 | -8.99% | 582,462 |
| Oct 2021 | $18.79 | $19.98 | $17.47 | $18.92 | +1.07% | 464,714 |
| Sep 2021 | $20.11 | $20.76 | $17.78 | $18.72 | -6.40% | 625,740 |
| Aug 2021 | $17.69 | $21.25 | $17.25 | $20.00 | +13.51% | 859,529 |
| Jul 2021 | $17.08 | $18.49 | $16.78 | $17.62 | +3.16% | 381,283 |
| Jun 2021 | $17.10 | $17.83 | $16.20 | $17.08 | 0.00% | 752,867 |
| May 2021 | $17.19 | $17.47 | $15.81 | $17.08 | +0.18% | 462,582 |
| Apr 2021 | $16.31 | $18.15 | $16.31 | $17.05 | +4.54% | 417,116 |
| Mar 2021 | $17.68 | $18.13 | $16.07 | $16.31 | -5.89% | 1,015,446 |
| Feb 2021 | $16.15 | $18.01 | $15.97 | $17.33 | +7.84% | 572,679 |
| Jan 2021 | $14.67 | $17.28 | $14.41 | $16.07 | +11.52% | 758,387 |
| Dec 2020 | $13.12 | $16.20 | $12.99 | $14.41 | +11.88% | 668,398 |
| Nov 2020 | $10.69 | $13.43 | $10.59 | $12.88 | +21.51% | 589,642 |
| Oct 2020 | $10.75 | $11.58 | $10.50 | $10.60 | -1.67% | 940,660 |
| Sep 2020 | $10.99 | $11.46 | $10.31 | $10.78 | -2.44% | 469,428 |
| Aug 2020 | $10.53 | $12.17 | $10.25 | $11.05 | +6.35% | 454,764 |
| Jul 2020 | $10.57 | $11.25 | $9.93 | $10.39 | -1.42% | 550,094 |
| Jun 2020 | $10.75 | $11.54 | $9.75 | $10.54 | -1.95% | 1,004,157 |
| May 2020 | $10.61 | $11.49 | $9.77 | $10.75 | 0.00% | 579,918 |
| Apr 2020 | $9.82 | $12.35 | $9.09 | $10.75 | +5.50% | 1,013,761 |
| Mar 2020 | $12.34 | $13.00 | $8.51 | $10.19 | -14.73% | 1,057,987 |
| Feb 2020 | $12.65 | $14.17 | $11.81 | $11.95 | -5.38% | 707,081 |
| Jan 2020 | $13.28 | $13.32 | $12.53 | $12.63 | -3.95% | 755,540 |
| Dec 2019 | $13.46 | $13.94 | $12.12 | $13.15 | -2.38% | 407,386 |
| Nov 2019 | $12.30 | $14.99 | $11.90 | $13.47 | +9.96% | 293,971 |
| Oct 2019 | $11.93 | $12.40 | $11.63 | $12.25 | +3.46% | 398,487 |
| Sep 2019 | $11.93 | $13.30 | $11.63 | $11.84 | -0.59% | 396,571 |
| Aug 2019 | $12.66 | $13.33 | $11.08 | $11.91 | -5.92% | 402,938 |
| Jul 2019 | $10.40 | $12.75 | $10.14 | $12.66 | +21.26% | 1,177,561 |
| Jun 2019 | $9.53 | $10.69 | $9.45 | $10.44 | +9.66% | 570,535 |
| May 2019 | $9.78 | $9.84 | $9.30 | $9.52 | -2.36% | 431,628 |
| Apr 2019 | $10.11 | $10.11 | $9.49 | $9.75 | -0.61% | 331,650 |
| Mar 2019 | $9.59 | $10.30 | $9.37 | $9.81 | +3.15% | 392,920 |
| Feb 2019 | $9.71 | $9.84 | $9.00 | $9.51 | -1.25% | 306,279 |
| Jan 2019 | $10.05 | $10.34 | $9.20 | $9.63 | -5.03% | 392,119 |
| Dec 2018 | $10.21 | $10.62 | $9.75 | $10.14 | -0.29% | 604,037 |
| Nov 2018 | $11.23 | $11.61 | $9.74 | $10.17 | -8.71% | 619,553 |
| Oct 2018 | $10.73 | $11.24 | $10.30 | $11.14 | +5.19% | 629,187 |
| Sep 2018 | $9.81 | $10.99 | $9.81 | $10.59 | +7.51% | 437,593 |
| Aug 2018 | $9.51 | $10.50 | $9.37 | $9.85 | +3.79% | 387,188 |
| Jul 2018 | $9.36 | $9.94 | $9.24 | $9.49 | +0.96% | 565,382 |
| Jun 2018 | $9.18 | $9.95 | $8.75 | $9.40 | +2.84% | 364,503 |
| May 2018 | $9.17 | $9.41 | $8.63 | $9.14 | -0.87% | 234,170 |
| Apr 2018 | $8.98 | $9.34 | $8.79 | $9.22 | +2.79% | 223,222 |
| Mar 2018 | $8.54 | $9.50 | $8.47 | $8.97 | +4.91% | 297,194 |
| Feb 2018 | $8.86 | $9.21 | $8.40 | $8.55 | -3.93% | 402,347 |
| Jan 2018 | $9.33 | $9.35 | $8.47 | $8.90 | -4.71% | 586,530 |
| Dec 2017 | $9.66 | $9.83 | $9.00 | $9.34 | -3.51% | 397,259 |
| Nov 2017 | $9.51 | $10.00 | $9.31 | $9.68 | +2.87% | 320,504 |
| Oct 2017 | $9.42 | $9.75 | $9.32 | $9.41 | -0.11% | 283,856 |
| Sep 2017 | $9.58 | $9.94 | $9.35 | $9.42 | -1.67% | 670,820 |
| Aug 2017 | $9.40 | $9.78 | $9.17 | $9.58 | +1.48% | 376,491 |
| Jul 2017 | $9.90 | $10.00 | $9.19 | $9.44 | -4.65% | 284,922 |
| Jun 2017 | $9.55 | $9.96 | $8.94 | $9.90 | +4.43% | 639,219 |
| May 2017 | $9.13 | $9.62 | $8.43 | $9.48 | +3.72% | 575,697 |
| Apr 2017 | $8.62 | $9.36 | $8.57 | $9.14 | +5.06% | 319,821 |
| Mar 2017 | $8.66 | $8.99 | $8.00 | $8.70 | +1.28% | 431,174 |
| Feb 2017 | $8.20 | $8.84 | $8.00 | $8.59 | +5.53% | 234,283 |
| Jan 2017 | $9.17 | $9.28 | $7.90 | $8.14 | -10.55% | 339,084 |
| Dec 2016 | $8.55 | $9.29 | $8.24 | $9.10 | +7.69% | 755,474 |
| Nov 2016 | $7.77 | $8.73 | $7.56 | $8.45 | +8.06% | 653,667 |
| Oct 2016 | $8.00 | $8.05 | $7.59 | $7.82 | -2.37% | 470,947 |
| Sep 2016 | $7.90 | $8.09 | $7.50 | $8.01 | +0.38% | 471,400 |
| Aug 2016 | $8.52 | $8.52 | $7.36 | $7.98 | -5.67% | 525,400 |
| Jul 2016 | $8.80 | $9.18 | $8.37 | $8.46 | -3.86% | 599,000 |
| Jun 2016 | $7.02 | $8.97 | $7.02 | $8.80 | +19.73% | 1,505,500 |
| May 2016 | $6.45 | $7.75 | $6.23 | $7.35 | +14.84% | 870,500 |
| Apr 2016 | $8.13 | $8.13 | $6.24 | $6.40 | – | 282,900 |
Seasonality
GWRS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.9% | 1.0% | -3.4% | -1.6% | 1.5% | 1.1% | 2.1% | 4.0% | -3.6% | 2.0% | 3.1% | 0.3% |
| Months up | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 6 of 9 | 3 of 9 |
| 2026 | 2.9% | 5.9% | -16.9% | -6.0% | 2.9% | -0.3% | -0.8% | 28.8% | -13.3% | -2.3% | ||
| 2025 | 0.2% | 0.0% | -10.0% | 1.4% | -2.4% | 0.6% | -6.0% | 1.4% | 6.9% | -3.5% | -13.4% | -1.1% |
| 2024 | -8.1% | 8.1% | -0.6% | -4.5% | 5.8% | -6.2% | 7.1% | -1.6% | -0.6% | -0.6% | 7.5% | -14.0% |
| 2023 | 7.3% | -7.1% | -5.6% | -11.6% | 6.7% | 8.8% | 0.3% | -12.0% | -12.4% | 8.3% | 16.1% | 7.4% |
| 2022 | -10.0% | -0.6% | 9.3% | -13.8% | 0.3% | -7.7% | 0.3% | 3.1% | -13.7% | 9.0% | 0.4% | 4.1% |
| 2021 | 11.7% | 8.0% | -5.8% | 4.7% | 0.3% | 0.1% | 3.3% | 13.6% | -6.3% | 1.2% | -8.9% | -0.6% |
| 2020 | -3.8% | -5.2% | -14.5% | 5.7% | 0.2% | -1.7% | -1.2% | 6.6% | -2.2% | -1.5% | 21.8% | 12.1% |
| 2019 | -4.8% | -1.0% | 3.4% | -0.4% | -2.1% | 9.9% | 21.5% | -5.7% | -0.4% | 3.7% | 10.2% | -2.2% |
| 2018 | -4.5% | -3.7% | 5.2% | 3.1% | -0.6% | 3.1% | 1.2% | 4.0% | 7.8% | 5.4% | -8.5% | -0.1% |
| 2017 | -10.3% | 5.8% | 1.5% | 5.3% | 4.0% | 4.7% | -4.4% | 1.7% | -1.4% | 0.1% | 3.1% | -3.3% |