GWRS(GWRS)
GWRS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $8.19 | $8.22 | $8.05 | $8.07 | 39,200 |
| 10/12/2026 | $8.10 | $8.24 | $8.10 | $8.20 | 34,900 |
| 10/9/2026 | $8.18 | $8.21 | $8.10 | $8.14 | 25,800 |
| 10/8/2026 | $8.15 | $8.24 | $8.06 | $8.16 | 49,000 |
| 10/7/2026 | $8.25 | $8.28 | $8.01 | $8.15 | 66,400 |
| 10/6/2026 | $8.04 | $8.18 | $8.04 | $8.09 | 30,800 |
| 10/5/2026 | $8.10 | $8.13 | $7.98 | $8.01 | 39,824 |
| 10/2/2026 | $8.07 | $8.20 | $8.05 | $8.13 | 42,024 |
| 10/1/2026 | $7.95 | $8.01 | $7.80 | $8.00 | 92,435 |
| 9/30/2026 | $8.03 | $8.22 | $7.95 | $7.95 | 55,436 |
| 9/29/2026 | $7.90 | $8.02 | $7.88 | $7.98 | 49,317 |
| 9/28/2026 | $8.06 | $8.27 | $7.92 | $7.95 | 68,800 |
| 9/25/2026 | $7.92 | $8.14 | $7.89 | $8.10 | 43,715 |
| 9/24/2026 | $8.12 | $8.12 | $7.78 | $7.94 | 96,127 |
| 9/23/2026 | $8.29 | $8.29 | $8.03 | $8.08 | 128,698 |
| 9/22/2026 | $8.41 | $8.41 | $8.22 | $8.29 | 96,644 |
| 9/21/2026 | $8.51 | $8.54 | $8.33 | $8.41 | 93,205 |
| 9/18/2026 | $8.49 | $8.63 | $8.32 | $8.50 | 183,472 |
| 9/17/2026 | $8.75 | $8.84 | $8.48 | $8.49 | 95,700 |
| 9/16/2026 | $8.70 | $8.73 | $8.59 | $8.71 | 65,101 |
| 9/15/2026 | $8.68 | $8.80 | $8.65 | $8.69 | 82,325 |
| 9/14/2026 | $8.66 | $8.76 | $8.58 | $8.69 | 82,400 |
| 9/11/2026 | $8.81 | $8.82 | $8.65 | $8.71 | 46,046 |
| 9/10/2026 | $8.78 | $8.84 | $8.66 | $8.77 | 59,354 |
| 9/9/2026 | $8.80 | $9.00 | $8.74 | $8.79 | 123,900 |
| 9/8/2026 | $8.90 | $8.99 | $8.81 | $8.81 | 48,900 |
| 9/4/2026 | $8.90 | $8.94 | $8.83 | $8.90 | 41,136 |
| 9/3/2026 | $8.85 | $8.94 | $8.78 | $8.92 | 55,683 |
| 9/2/2026 | $8.97 | $9.04 | $8.80 | $8.80 | 89,558 |
| 9/1/2026 | $9.19 | $9.41 | $8.88 | $8.93 | 92,912 |
| 8/31/2026 | $9.09 | $9.21 | $9.03 | $9.20 | 94,781 |
| 8/28/2026 | $9.19 | $9.24 | $9.06 | $9.13 | 87,300 |
| 8/27/2026 | $9.25 | $9.33 | $9.05 | $9.17 | 84,279 |
| 8/26/2026 | $9.36 | $9.39 | $9.21 | $9.28 | 63,011 |
| 8/25/2026 | $9.42 | $9.50 | $9.30 | $9.37 | 119,025 |
| 8/24/2026 | $9.28 | $9.57 | $9.26 | $9.36 | 286,327 |
| 8/21/2026 | $8.89 | $8.90 | $8.77 | $8.88 | 71,384 |
| 8/20/2026 | $8.84 | $8.93 | $8.71 | $8.87 | 56,083 |
| 8/19/2026 | $8.85 | $8.99 | $8.74 | $8.91 | 100,735 |
| 8/18/2026 | $8.87 | $8.95 | $8.71 | $8.77 | 78,400 |
| 8/17/2026 | $8.57 | $8.90 | $8.45 | $8.88 | 175,367 |
| 8/14/2026 | $8.93 | $8.98 | $8.44 | $8.60 | 241,139 |
| 8/13/2026 | $7.71 | $8.96 | $7.71 | $8.89 | 348,507 |
| 8/12/2026 | $7.65 | $7.80 | $7.52 | $7.61 | 224,345 |
| 8/11/2026 | $7.40 | $7.69 | $7.40 | $7.61 | 76,452 |
| 8/10/2026 | $7.60 | $7.60 | $7.36 | $7.37 | 93,635 |
| 8/7/2026 | $7.46 | $7.67 | $7.37 | $7.60 | 73,192 |
| 8/6/2026 | $7.31 | $7.47 | $7.23 | $7.46 | 56,213 |
| 8/5/2026 | $7.35 | $7.37 | $7.26 | $7.32 | 42,800 |
| 8/4/2026 | $7.29 | $7.37 | $7.17 | $7.33 | 66,729 |
| 8/3/2026 | $7.22 | $7.49 | $7.18 | $7.29 | 65,200 |
| 7/31/2026 | $7.29 | $7.33 | $7.11 | $7.16 | 45,100 |
| 7/30/2026 | $7.48 | $7.58 | $7.16 | $7.25 | 71,334 |
| 7/29/2026 | $7.50 | $7.54 | $7.41 | $7.48 | 79,548 |
| 7/28/2026 | $7.41 | $7.68 | $7.38 | $7.47 | 72,792 |
| 7/27/2026 | $7.37 | $7.45 | $7.21 | $7.35 | 87,211 |
| 7/24/2026 | $7.20 | $7.37 | $7.03 | $7.36 | 107,142 |
| 7/23/2026 | $7.07 | $7.21 | $6.92 | $7.15 | 92,418 |
| 7/22/2026 | $7.09 | $7.33 | $7.07 | $7.16 | 107,477 |
| 7/21/2026 | $7.00 | $7.15 | $6.92 | $7.09 | 89,000 |
| 7/20/2026 | $7.09 | $7.17 | $7.02 | $7.03 | 64,112 |
| 7/17/2026 | $7.27 | $7.35 | $7.04 | $7.07 | 96,700 |
| 7/16/2026 | $7.16 | $7.37 | $7.02 | $7.36 | 129,877 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Utilities Stocks
More Utilities stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
