Vidler Water Resources In... (VWTR)
NASDAQ: VWTR
· Real-Time Price · USD
15.75
0.00 (0.00%)
At close: May 24, 2022, 10:00 PM
VWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.00% | 0 |
| May 24, 2022 | 15.75 | 15.75 | 15.74 | 15.75 | 15.75 | 0.00% | 229,710 |
| May 23, 2022 | 15.75 | 15.75 | 15.73 | 15.75 | 15.75 | 0.00% | 217,154 |
| May 20, 2022 | 15.72 | 15.75 | 15.72 | 15.75 | 15.75 | 0.19% | 180,425 |
| May 19, 2022 | 15.70 | 15.74 | 15.70 | 15.72 | 15.72 | 0.13% | 307,605 |
| May 18, 2022 | 15.73 | 15.73 | 15.70 | 15.70 | 15.70 | 0.00% | 1,156,054 |
| May 17, 2022 | 15.71 | 15.74 | 15.70 | 15.70 | 15.70 | 0.45% | 561,539 |
| May 16, 2022 | 15.67 | 15.69 | 15.63 | 15.63 | 15.63 | -0.38% | 224,683 |
| May 13, 2022 | 15.68 | 15.73 | 15.67 | 15.69 | 15.69 | 0.32% | 177,658 |
| May 12, 2022 | 15.62 | 15.70 | 15.59 | 15.64 | 15.64 | 0.00% | 266,045 |
| May 11, 2022 | 15.62 | 15.65 | 15.57 | 15.64 | 15.64 | 0.00% | 416,066 |
| May 10, 2022 | 15.70 | 15.70 | 15.56 | 15.64 | 15.64 | -0.13% | 311,947 |
| May 9, 2022 | 15.66 | 15.70 | 15.64 | 15.66 | 15.66 | -0.13% | 229,830 |
| May 6, 2022 | 15.67 | 15.71 | 15.65 | 15.68 | 15.68 | 0.06% | 146,894 |
| May 5, 2022 | 15.71 | 15.73 | 15.64 | 15.67 | 15.67 | -0.32% | 390,708 |
| May 4, 2022 | 15.71 | 15.74 | 15.69 | 15.72 | 15.72 | 0.06% | 310,837 |
| May 3, 2022 | 15.75 | 15.75 | 15.70 | 15.71 | 15.71 | 0.06% | 221,595 |
| May 2, 2022 | 15.71 | 15.76 | 15.69 | 15.70 | 15.70 | -0.25% | 266,516 |
| Apr 29, 2022 | 15.74 | 15.75 | 15.71 | 15.74 | 15.74 | 0.00% | 255,682 |
| Apr 28, 2022 | 15.77 | 15.80 | 15.73 | 15.74 | 15.74 | -0.13% | 401,594 |