AquaVenture Historical Data - WAAS

WAAS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 19.59 0.17 0.88% 19.40 19.60 19.30 53,376
Oct 21 2019 19.42 0.05 0.26% 19.47 19.77 19.25 127,746
Oct 18 2019 19.37 -0.06 -0.31% 19.41 19.58 19.175 203,300
Oct 17 2019 19.43 0.17 0.88% 19.33 19.7396 19.245 97,211
Oct 16 2019 19.26 0.37 1.96% 18.82 19.28 18.77 88,859
Oct 15 2019 18.89 -0.02 -0.11% 19.01 19.29 18.83 87,313
Oct 14 2019 18.91 0.26 1.39% 18.68 18.94 18.51 112,583
Oct 11 2019 18.65 0.09 0.48% 18.72 18.9798 18.63 80,025
Oct 10 2019 18.56 0.08 0.43% 18.51 18.66 18.06 129,521
Oct 09 2019 18.48 -0.31 -1.65% 18.87 19.03 18.42 143,852
Oct 08 2019 18.79 -0.82 -4.18% 19.39 19.66 18.77 187,466
Oct 07 2019 19.61 -0.42 -2.1% 19.97 20.08 19.30 310,410
Oct 04 2019 20.03 0.84 4.38% 19.23 20.18 18.79 349,930
Oct 03 2019 19.19 0.80 4.35% 18.52 19.22 18.16 463,191
Oct 02 2019 18.39 -0.07 -0.38% 18.36 18.53 18.07 124,424
Oct 01 2019 18.46 -0.97 -4.99% 19.36 19.45 18.42 164,737
Sep 30 2019 19.43 0.44 2.32% 19.08 19.45 18.915 168,127
Sep 27 2019 18.99 0.50 2.7% 18.41 19.02 18.41 134,021
Sep 26 2019 18.49 0.06 0.33% 18.43 18.56 18.19 58,127
Sep 25 2019 18.43 0.04 0.22% 18.40 18.49 18.12 147,903
Sep 24 2019 18.39 0.02 0.11% 18.34 18.66 18.13 166,189
Sep 23 2019 18.37 -0.33 -1.76% 18.59 18.73 18.245 118,208
Sep 20 2019 18.70 -1.47 -7.29% 20.00 20.02 18.50 781,190
Sep 19 2019 20.17 0.24 1.2% 19.93 20.365 19.91 126,615
Sep 18 2019 19.93 0.10 0.5% 19.92 20.15 19.74 89,274
Sep 17 2019 19.83 0.09 0.46% 19.74 19.975 19.55 132,066
Sep 16 2019 19.74 -0.37 -1.84% 19.88 19.94 19.72 59,228
Sep 13 2019 20.11 0.71 3.66% 19.64 20.3698 19.61 230,974
Sep 12 2019 19.40 0.47 2.48% 19.06 19.43 18.85 131,393
Sep 11 2019 18.93 0.54 2.94% 18.44 18.96 18.44 91,267
Sep 10 2019 18.39 0.36 2.0% 17.98 18.69 17.89 121,712
Sep 09 2019 18.03 0.29 1.63% 17.75 18.065 17.6344 72,534
Sep 06 2019 17.74 0.21 1.2% 17.57 17.81 17.54 49,234
Sep 05 2019 17.53 0.03 0.17% 17.54 17.6819 17.38 58,128
Sep 04 2019 17.50 0.03 0.17% 17.58 17.77 17.405 90,145
Sep 03 2019 17.47 -0.21 -1.19% 17.68 17.73 17.35 69,380
Sep 02 2019 17.68 0.00 +0.00% 17.74 17.76 17.58 0
Aug 30 2019 17.68 0.05 0.28% 17.74 17.76 17.58 59,589
Aug 29 2019 17.63 0.10 0.57% 17.70 17.86 17.54 54,179
Aug 28 2019 17.53 0.23 1.33% 17.30 17.60 17.24 74,579
Aug 27 2019 17.30 -0.31 -1.76% 17.74 17.83 17.25 140,471
Aug 26 2019 17.61 0.41 2.38% 17.33 17.73 17.15 123,942
Aug 23 2019 17.20 -0.52 -2.93% 17.76 17.88 17.16 90,364
Aug 22 2019 17.72 -0.13 -0.73% 17.90 17.95 17.595 64,727
Aug 21 2019 17.85 0.01 0.06% 18.01 18.05 17.59 74,064
Aug 20 2019 17.84 0.14 0.79% 17.70 18.07 17.44 99,953
Aug 19 2019 17.70 0.52 3.03% 17.36 17.76 17.19 101,446
Aug 16 2019 17.18 -0.33 -1.88% 17.52 17.53 17.00 273,206
Aug 15 2019 17.51 -0.20 -1.13% 17.79 17.97 17.44 121,928
Aug 14 2019 17.71 -0.51 -2.8% 18.20 18.20 17.675 104,922
Aug 13 2019 18.22 -0.09 -0.49% 18.31 18.46 18.11 95,559
Aug 12 2019 18.31 -0.03 -0.16% 18.33 18.41 17.96 201,400
Aug 09 2019 18.34 -0.14 -0.76% 18.44 18.69 17.67 209,132
Aug 08 2019 18.48 1.16 6.7% 17.61 19.25 17.61 195,474
Aug 07 2019 17.32 0.42 2.49% 17.63 18.87 17.21 516,338
Aug 06 2019 16.90 0.00 +0.00% 16.47 16.92 16.08 0
Aug 06 2019 16.90 0.52 3.17% 16.47 16.92 16.08 174,741
Aug 05 2019 16.38 -0.79 -4.6% 17.13 17.13 16.11 187,167
Aug 02 2019 17.17 0.10 0.59% 17.00 17.24 16.79 152,982
Aug 01 2019 17.07 -0.16 -0.93% 17.14 17.47 17.00 120,119
Jul 31 2019 17.23 0.15 0.88% 17.11 17.45 16.95 143,650
Jul 30 2019 17.08 -0.17 -0.99% 17.17 17.23 17.00 83,909
Jul 29 2019 17.25 0.00 0.0% 17.23 17.28 16.985 99,455
Jul 26 2019 17.25 -0.45 -2.54% 17.74 17.76 17.21 79,299
Jul 25 2019 17.70 0.14 0.8% 17.63 17.94 17.52 160,888
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:20191023 12:29:30