AquaVenture Historical Data - WAAS

WAAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 27.03 0.01 0.04% 27.05 27.09 26.95 1,163,879
Mar 26 2020 27.02 0.07 0.26% 26.95 27.06 26.93 1,769,234
Mar 25 2020 26.95 0.11 0.41% 26.82 26.95 26.22 697,620
Mar 24 2020 26.84 0.14 0.52% 26.70 26.95 26.70 435,625
Mar 23 2020 26.70 0.12 0.45% 26.56 26.90 26.56 1,090,256
Mar 20 2020 26.58 0.34 1.3% 26.09 26.80 26.05 818,178
Mar 19 2020 26.24 0.83 3.27% 25.40 26.58 25.28 868,387
Mar 18 2020 25.41 -1.23 -4.62% 26.46 26.69 25.28 971,263
Mar 17 2020 26.64 1.33 5.25% 25.56 26.67 25.48 793,318
Mar 16 2020 25.31 -1.27 -4.78% 26.90 26.90 25.06 723,919
Mar 13 2020 26.58 -0.01 -0.04% 26.66 27.03 26.55 1,218,504
Mar 12 2020 26.59 -0.26 -0.97% 26.69 26.785 26.515 896,933
Mar 11 2020 26.85 -0.33 -1.21% 26.94 26.99 26.83 439,145
Mar 10 2020 27.18 0.54 2.03% 26.69 27.21 26.685 610,004
Mar 09 2020 26.64 -0.29 -1.08% 26.80 26.85 26.61 642,192
Mar 06 2020 26.93 -0.07 -0.26% 26.98 27.02 26.91 842,554
Mar 05 2020 27.00 0.00 0.0% 27.00 27.00 27.00 0
Mar 04 2020 27.00 0.01 0.04% 27.00 27.01 26.97 337,725
Mar 03 2020 26.99 -0.01 -0.04% 26.99 27.045 26.98 311,526
Mar 02 2020 27.00 -0.04 -0.15% 27.01 27.05 26.97 298,211
Feb 28 2020 27.04 0.05 0.19% 26.98 27.08 26.96 337,834
Feb 27 2020 26.99 -0.06 -0.22% 27.01 27.01 26.96 344,566
Feb 26 2020 27.05 0.04 0.15% 27.04 27.06 27.01 216,046
Feb 25 2020 27.01 -0.04 -0.15% 27.07 27.09 27.01 224,214
Feb 24 2020 27.05 0.02 0.07% 27.00 27.05 27.00 252,310
Feb 21 2020 27.03 0.01 0.04% 27.05 27.05 27.02 72,593
Feb 20 2020 27.02 -0.03 -0.11% 27.05 27.05 26.99 1,051,736
Feb 19 2020 27.05 0.05 0.19% 27.00 27.05 27.00 156,413
Feb 18 2020 27.00 0.00 0.0% 26.99 27.01 26.985 217,065
Feb 17 2020 27.00 0.00 +0.00% 27.00 27.005 26.985 0
Feb 14 2020 27.00 0.00 +0.00% 27.00 27.005 26.985 0
Feb 14 2020 27.00 -0.01 -0.04% 27.00 27.005 26.985 78,727
Feb 13 2020 27.01 0.02 0.07% 27.00 27.01 26.99 103,001
Feb 12 2020 26.99 -0.01 -0.04% 27.00 27.00 26.99 302,027
Feb 11 2020 27.00 0.00 0.0% 27.00 27.00 26.98 91,817
Feb 10 2020 27.00 0.00 +0.00% 26.97 30.00 26.97 0
Feb 10 2020 27.00 0.01 0.04% 26.97 30.00 26.97 395,091
Feb 07 2020 26.99 -0.01 -0.04% 26.97 27.00 26.97 74,639
Feb 06 2020 27.00 0.00 0.0% 27.07 27.07 26.98 175,362
Feb 05 2020 27.00 -0.01 -0.04% 26.99 27.00 26.96 214,308
Feb 04 2020 27.01 0.01 0.04% 27.00 27.01 26.97 149,673
Feb 03 2020 27.00 0.00 +0.00% 26.98 27.03 26.95 0
Feb 03 2020 27.00 0.00 0.0% 26.98 27.03 26.95 193,208
Jan 31 2020 27.00 0.00 0.0% 26.97 27.01 26.95 559,995
Jan 30 2020 27.00 0.00 0.0% 27.01 27.01 26.95 302,707
Jan 29 2020 27.00 0.03 0.11% 26.97 27.00 26.93 523,425
Jan 28 2020 26.97 -0.01 -0.04% 26.96 26.97 26.94 441,935
Jan 27 2020 26.98 0.09 0.33% 26.96 26.98 26.89 281,762
Jan 24 2020 26.89 0.00 +0.00% 26.95 26.97 26.88 0
Jan 24 2020 26.89 -0.05 -0.19% 26.95 26.97 26.88 451,058
Jan 23 2020 26.94 -0.03 -0.11% 26.96 26.98 26.87 548,173
Jan 22 2020 26.97 0.01 0.04% 26.96 26.99 26.91 284,330
Jan 21 2020 26.96 0.00 +0.00% 26.88 26.98 26.88 0
Jan 21 2020 26.96 0.09 0.33% 26.88 26.98 26.88 611,114
Jan 20 2020 26.87 0.00 +0.00% 26.98 26.98 26.87 0
Jan 17 2020 26.87 -0.09 -0.33% 26.98 26.98 26.87 810,272
Jan 16 2020 26.96 0.02 0.07% 26.95 27.00 26.92 631,905
Jan 15 2020 26.94 -0.03 -0.11% 27.00 27.00 26.93 562,303
Jan 14 2020 26.97 -0.01 -0.04% 26.98 27.00 26.96 413,190
Jan 13 2020 26.98 -0.01 -0.04% 26.99 27.01 26.98 767,886
Jan 10 2020 26.99 0.01 0.04% 27.00 27.02 26.975 168,576
Jan 09 2020 26.98 0.05 0.18% 27.03 27.03 26.97 591,840
Jan 08 2020 26.9317 -0.08 -0.29% 26.97 27.04 26.9317 442,927
Jan 07 2020 27.01 0.02 0.07% 26.91 27.04 26.89 203,199
Jan 06 2020 26.99 -0.01 -0.04% 26.99 27.00 26.85 220,180
Jan 03 2020 27.00 0.00 0.0% 27.05 27.08 26.94 227,846
Jan 02 2020 27.00 0.00 +0.00% 27.18 27.18 26.94 0
Jan 02 2020 27.00 -0.12 -0.44% 27.18 27.18 26.94 787,831
Jan 01 2020 27.12 0.00 +0.00% 27.19 27.20 27.105 0
Dec 31 2019 27.12 -0.01 -0.04% 27.19 27.20 27.105 163,330
Your Recent History
NYSE
WAAS
AquaVentur..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 04:00:24