Quantcast

AquaVenture Holdings Limited Ordinary Shares Historical Stock Prices

WAAS 
$19.055
*  
0.035
0.18%
Get WAAS Alerts
*Delayed - data as of Apr. 25, 2019 13:58 ET  -  Find a broker to begin trading WAAS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    WAAS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:58 18.96 19.12 18.85 19.055 20,194
04/24/2019 18.93 19.33 18.85 19.02 20,939
04/23/2019 18.965 19.06 18.81 18.85 39,157
04/22/2019 18.82 18.95 18.75 18.78 37,506
04/18/2019 18.92 19.17 18.79 18.79 39,962
04/17/2019 19.13 19.13 18.7882 18.93 32,268
04/16/2019 19.21 19.23 18.95 19.02 24,721
04/15/2019 19.42 19.42 18.86 19.14 37,775
04/12/2019 19.04 19.4 18.96 19.35 30,275
04/11/2019 19.19 19.19 19.01 19.04 21,883
04/10/2019 19.18 19.32 19.12 19.16 31,294
04/09/2019 19.84 19.84 19.07 19.13 33,604
04/08/2019 20.09 20.09 19.67 19.84 44,807
04/05/2019 19.86 20.4 19.7666 20.23 39,705
04/04/2019 19.77 19.87 19.57 19.8 47,697
04/03/2019 19.77 19.84 19.5 19.7 42,095
04/02/2019 19.49 19.76 19.12 19.66 71,035
04/01/2019 19.42 19.62 18.96 19.35 75,594
03/29/2019 18.95 19.53 18.95 19.35 50,928
03/28/2019 18.98 18.98 18.55 18.9 45,287
03/27/2019 19.1 19.11 18.7 18.95 40,363
03/26/2019 19.47 19.52 18.98 19.1 61,024
03/25/2019 18.95 19.54 18.9186 19.36 49,590
03/22/2019 19.19 19.26 18.87 18.99 76,598
03/21/2019 19.1 19.54 19.08 19.28 50,987
03/20/2019 19.32 19.61 19.01 19.16 60,495
03/19/2019 19.84 19.885 19.17 19.26 54,528
03/18/2019 20.46 20.51 19.69 19.79 47,069
03/15/2019 19.93 20.77 19.93 20.39 189,180
03/14/2019 20.22 20.27 19.72 19.85 53,896
03/13/2019 20.1 20.38 19.86 20.11 57,343
03/12/2019 19.92 20.24 19.79 19.92 63,936
03/11/2019 19.77 20.52 19.76 19.92 113,825
03/08/2019 19.87 20.015 19.65 19.77 38,462
03/07/2019 19.99 20.2 19.83 19.92 52,832
03/06/2019 20.4 20.59 19.89 19.96 59,218
03/05/2019 20.34 20.6 20.14 20.36 52,803
03/04/2019 20.68 20.755 20.3 20.35 89,615
03/01/2019 22.19 22.19 20.38 20.65 154,462
02/28/2019 22.38 22.38 21.93 22.12 86,610
02/27/2019 22.75 23.0607 22.1 22.36 114,150
02/26/2019 23.2 23.3099 22.13 22.21 48,007
02/25/2019 22.61 23.35 22.34 23.22 144,171
02/22/2019 22 22.6 22 22.56 87,962
02/21/2019 21.5 22 21.5 21.98 95,484
02/20/2019 21.74 21.97 21.47 21.54 45,954
02/19/2019 21.26 21.84 20.905 21.76 131,436
02/15/2019 21.24 21.45 21.2 21.26 26,307
02/14/2019 21.43 21.44 21.08 21.08 23,286
02/13/2019 20.917 21.555 20.86 21.42 61,183
02/12/2019 20.9 21.36 20.88 21.05 61,392
02/11/2019 20.81 20.9 20.54 20.85 20,897
02/08/2019 20.59 21.1 20.59 20.92 43,104
02/07/2019 20.44 20.732 20.03 20.68 35,650
02/06/2019 20.73 20.82 20.3 20.48 53,945
02/05/2019 20.78 21.09 20.73 20.77 32,744
02/04/2019 20.63 20.9 20.45 20.87 48,382
02/01/2019 21 21 20.56 20.74 71,248
01/31/2019 21.08 21.25 20.715 21.03 106,942
01/30/2019 21 21.1814 20.76 20.85 37,090
01/29/2019 21.12 21.2 20.5924 20.94 89,267
01/28/2019 21.14 21.2 21 21.08 41,566
01/25/2019 21.25 21.48 21.12 21.22 32,605
01/24/2019 21.3 21.4 21.1 21.3 36,471
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio