Water Intelligence(GB:WATR)
GBXÂ 282.500.00 (0.00%)
GB:WATR
Water Intelligence historical prices
GBXÂ 282.50
At close:0.00 (0.00%)
Want to see GB:WATR full AI Analyst Report?
Water Intelligence (WATR) Historical Prices
34 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 282.50 | 284.35 | 280.00 | 282.50 | 282.50 | 0.00% | 11,084 | 0.36 |
| Nov 11, 2026 | 282.50 | 285.00 | 280.00 | 282.50 | 282.50 | 0.00% | 5,792 | 0.18 |
| Nov 10, 2026 | 292.50 | 295.00 | 280.00 | 282.50 | 282.50 | -3.42% | 35,860 | 1.14 |
| Nov 09, 2026 | 292.50 | 295.00 | 285.50 | 292.50 | 292.50 | 0.00% | 20,208 | 0.63 |
| Nov 06, 2026 | 290.00 | 295.00 | 290.00 | 292.50 | 292.50 | -1.68% | 9,166 | 0.29 |
| Nov 05, 2026 | 300.00 | 305.00 | 290.00 | 297.50 | 297.50 | -0.83% | 24,841 | 0.77 |
| Nov 04, 2026 | 295.00 | 305.00 | 295.00 | 300.00 | 300.00 | +1.69% | 39,542 | 1.25 |
| Nov 03, 2026 | 280.00 | 300.00 | 280.00 | 295.00 | 295.00 | +5.36% | 25,393 | 0.81 |
| Nov 02, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 0.00% | 21,150 | 0.68 |
| Oct 30, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 0.00% | 26,212 | 0.85 |
| Oct 29, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | +1.82% | 55,633 | 1.82 |
| Oct 28, 2026 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 0.00% | 16,756 | 0.55 |
| Oct 27, 2026 | 275.00 | 280.00 | 272.35 | 275.00 | 275.00 | +1.85% | 14,178 | 0.47 |
| Oct 26, 2026 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | -1.82% | 15,636 | 0.51 |
| Oct 23, 2026 | 270.00 | 280.00 | 265.00 | 275.00 | 275.00 | +1.85% | 23,401 | 0.76 |
| Oct 22, 2026 | 270.00 | 275.00 | 265.00 | 270.00 | 270.00 | 0.00% | 13,097 | 0.43 |
| Oct 21, 2026 | 260.00 | 272.40 | 255.00 | 270.00 | 270.00 | +1.89% | 22,398 | 0.74 |
| Oct 20, 2026 | 260.00 | 265.00 | 258.51 | 265.00 | 265.00 | +1.92% | 25,500 | 0.84 |
| Oct 19, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | 0.00% | 6,949 | 0.23 |
| Oct 16, 2026 | 260.00 | 264.00 | 256.51 | 260.00 | 260.00 | -1.14% | 17,930 | 0.59 |
| Oct 15, 2026 | 262.50 | 265.00 | 255.00 | 263.00 | 263.00 | +0.19% | 40,517 | 1.33 |
| Oct 14, 2026 | 270.00 | 275.00 | 260.00 | 262.50 | 262.50 | -4.55% | 30,141 | 0.99 |
| Oct 13, 2026 | 277.50 | 285.00 | 265.00 | 275.00 | 275.00 | -0.90% | 24,363 | 0.81 |
| Oct 12, 2026 | 275.00 | 285.00 | 270.00 | 277.50 | 277.50 | +1.83% | 35,535 | 1.19 |
| Oct 09, 2026 | 277.50 | 280.00 | 265.00 | 272.50 | 272.50 | -1.80% | 69,274 | 2.37 |
| Oct 08, 2026 | 297.50 | 300.00 | 274.50 | 277.50 | 277.50 | -6.57% | 48,757 | 1.64 |
| Oct 07, 2026 | 312.50 | 310.00 | 295.00 | 297.00 | 297.00 | -6.60% | 78,685 | 2.68 |
| Oct 06, 2026 | 317.50 | 325.00 | 307.51 | 318.00 | 318.00 | +0.32% | 46,878 | 1.60 |
| Oct 05, 2026 | 320.00 | 323.00 | 315.00 | 317.00 | 317.00 | +5.67% | 28,384 | 0.93 |
| Oct 02, 2026 | 322.50 | 325.00 | 300.00 | 300.00 | 300.00 | -6.98% | 41,501 | 1.37 |
| Oct 01, 2026 | 322.50 | 325.00 | 318.67 | 322.50 | 322.50 | +1.42% | 51,681 | 1.74 |
| Sep 30, 2026 | 342.50 | 345.00 | 318.00 | 318.00 | 318.00 | -7.15% | 146,898 | 5.32 |
| Sep 29, 2026 | 332.50 | 346.25 | 330.00 | 342.50 | 342.50 | +3.01% | 43,101 | 1.59 |
| Sep 28, 2026 | 325.00 | 339.25 | 320.00 | 332.50 | 332.50 | +2.31% | 27,927 | 1.03 |
| Sep 25, 2026 | 325.00 | 330.00 | 315.00 | 325.00 | 325.00 | 0.00% | 1,482 | 0.05 |
| Sep 24, 2026 | 325.00 | 330.00 | 320.00 | 325.00 | 325.00 | 0.00% | 9,470 | 0.33 |
| Sep 23, 2026 | 322.50 | 330.00 | 319.83 | 325.00 | 325.00 | 0.00% | 5,196 | 0.18 |
| Sep 22, 2026 | 322.50 | 330.00 | 315.00 | 325.00 | 325.00 | +0.78% | 4,759 | 0.16 |
| Sep 21, 2026 | 317.50 | 330.00 | 315.00 | 322.50 | 322.50 | +1.57% | 7,895 | 0.26 |
| Sep 18, 2026 | 317.50 | 320.00 | 315.00 | 317.50 | 317.50 | 0.00% | 5,430 | 0.18 |
| Sep 17, 2026 | 317.50 | 322.00 | 315.00 | 317.50 | 317.50 | -2.01% | 30,964 | 1.04 |
| Sep 16, 2026 | 325.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.31% | 23,264 | 0.78 |
| Sep 15, 2026 | 322.50 | 330.00 | 320.00 | 325.00 | 325.00 | 0.00% | 17,527 | 0.58 |
| Sep 14, 2026 | 340.00 | 345.00 | 316.00 | 325.00 | 325.00 | -2.99% | 63,913 | 2.19 |
| Sep 11, 2026 | 345.00 | 350.00 | 335.00 | 335.00 | 335.00 | -2.90% | 70,985 | 2.53 |
| Sep 10, 2026 | 347.50 | 350.00 | 340.00 | 345.00 | 345.00 | -0.72% | 17,812 | 0.63 |
| Sep 09, 2026 | 347.50 | 350.00 | 345.00 | 347.50 | 347.50 | +0.14% | 17,325 | 0.62 |
| Sep 08, 2026 | 352.50 | 355.00 | 345.00 | 347.00 | 347.00 | -1.56% | 26,776 | 0.97 |
| Sep 07, 2026 | 352.50 | 355.00 | 350.00 | 352.50 | 352.50 | +0.71% | 29,206 | 1.08 |
| Sep 04, 2026 | 352.50 | 355.00 | 350.00 | 350.00 | 350.00 | -0.85% | 17,109 | 0.64 |
