Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AWK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 128.75 | 2.80 | 2.22% | 127.82 | 128.85 | 127.215 | 1,735,538 |
| May 02 2024 | 125.95 | 0.83 | 0.66% | 123.73 | 126.09 | 122.40 | 2,778,128 |
| May 01 2024 | 125.12 | 2.80 | 2.29% | 122.42 | 125.85 | 122.09 | 2,712,492 |
| Apr 30 2024 | 122.32 | 0.04 | 0.03% | 121.51 | 123.0975 | 120.99 | 1,325,076 |
| Apr 29 2024 | 122.28 | 1.50 | 1.24% | 121.51 | 122.5678 | 121.51 | 2,486,242 |
| Apr 26 2024 | 120.78 | -0.77 | -0.63% | 121.69 | 122.21 | 120.76 | 1,058,519 |
| Apr 25 2024 | 121.55 | 0.19 | 0.16% | 121.37 | 122.37 | 119.925 | 1,404,209 |
| Apr 24 2024 | 121.36 | 1.49 | 1.24% | 118.79 | 121.66 | 118.15 | 1,297,914 |
| Apr 23 2024 | 119.87 | 0.61 | 0.51% | 119.31 | 120.55 | 119.02 | 1,255,466 |
| Apr 22 2024 | 119.26 | 0.74 | 0.62% | 118.60 | 119.79 | 117.665 | 1,247,551 |
| Apr 19 2024 | 118.52 | 1.17 | 1.00% | 117.94 | 119.39 | 117.65 | 1,865,598 |
| Apr 18 2024 | 117.35 | 1.95 | 1.69% | 116.12 | 117.57 | 115.0905 | 1,399,283 |
| Apr 17 2024 | 115.40 | 1.58 | 1.39% | 113.90 | 115.77 | 113.53 | 1,902,197 |
| Apr 16 2024 | 113.82 | -2.16 | -1.86% | 115.45 | 115.45 | 113.34 | 2,327,868 |
| Apr 15 2024 | 115.98 | -0.59 | -0.51% | 116.72 | 117.42 | 115.13 | 1,858,148 |
| Apr 12 2024 | 116.57 | -1.25 | -1.06% | 117.87 | 117.98 | 115.97 | 1,071,283 |
| Apr 11 2024 | 117.82 | -0.49 | -0.41% | 119.22 | 119.60 | 116.90 | 1,697,252 |
| Apr 10 2024 | 118.31 | -3.54 | -2.91% | 118.99 | 119.33 | 117.03 | 2,354,577 |
| Apr 09 2024 | 121.85 | 1.83 | 1.52% | 120.78 | 122.21 | 120.18 | 1,492,002 |
| Apr 08 2024 | 120.02 | 1.50 | 1.27% | 118.84 | 120.46 | 118.64 | 1,217,021 |
| Apr 05 2024 | 118.52 | -1.86 | -1.55% | 119.24 | 120.03 | 117.85 | 1,108,992 |
| Apr 04 2024 | 120.38 | 1.45 | 1.22% | 120.00 | 120.96 | 119.255 | 1,272,605 |
| Apr 03 2024 | 118.93 | -0.63 | -0.53% | 119.19 | 119.775 | 118.2565 | 1,101,328 |
| Apr 02 2024 | 119.56 | -0.74 | -0.62% | 120.11 | 121.47 | 118.82 | 1,182,779 |
| Apr 01 2024 | 120.30 | -1.91 | -1.56% | 122.40 | 122.50 | 119.54 | 913,597 |
| Mar 28 2024 | 122.21 | 0.71 | 0.58% | 121.69 | 122.375 | 120.435 | 2,004,209 |
| Mar 27 2024 | 121.50 | 3.66 | 3.11% | 118.55 | 121.72 | 117.97 | 1,810,217 |
| Mar 26 2024 | 117.84 | 0.70 | 0.60% | 116.98 | 117.91 | 116.585 | 1,738,650 |
| Mar 25 2024 | 117.14 | -0.61 | -0.52% | 118.00 | 118.49 | 116.99 | 1,082,979 |
| Mar 22 2024 | 117.75 | -0.46 | -0.39% | 119.06 | 119.41 | 117.34 | 906,060 |
| Mar 21 2024 | 118.21 | 0.12 | 0.10% | 118.98 | 120.17 | 118.06 | 1,025,956 |
| Mar 20 2024 | 118.09 | 0.09 | 0.08% | 117.75 | 118.16 | 116.70 | 1,134,338 |
| Mar 19 2024 | 118.00 | 0.77 | 0.66% | 117.74 | 118.33 | 116.93 | 1,060,698 |
| Mar 18 2024 | 117.23 | 0.09 | 0.08% | 117.15 | 118.21 | 116.38 | 1,394,510 |
| Mar 15 2024 | 117.14 | -1.34 | -1.13% | 117.02 | 118.40 | 116.65 | 4,763,670 |
| Mar 14 2024 | 118.48 | -2.06 | -1.71% | 120.69 | 120.69 | 117.46 | 1,352,437 |
| Mar 13 2024 | 120.54 | 1.36 | 1.14% | 118.98 | 121.56 | 118.66 | 1,293,471 |
| Mar 12 2024 | 119.18 | -1.15 | -0.96% | 119.53 | 120.73 | 118.23 | 1,821,036 |
| Mar 11 2024 | 120.33 | 1.89 | 1.60% | 118.06 | 121.07 | 118.06 | 1,574,155 |
| Mar 08 2024 | 118.44 | -0.17 | -0.14% | 119.93 | 120.00 | 117.84 | 2,311,795 |
| Mar 07 2024 | 118.61 | -1.70 | -1.41% | 119.56 | 120.42 | 118.08 | 2,092,493 |
| Mar 06 2024 | 120.31 | 1.05 | 0.88% | 120.15 | 120.92 | 119.36 | 1,310,948 |
| Mar 05 2024 | 119.26 | -2.44 | -2.00% | 121.87 | 122.41 | 118.57 | 1,479,066 |
| Mar 04 2024 | 121.70 | 2.02 | 1.69% | 118.91 | 121.875 | 118.83 | 1,274,026 |
| Mar 01 2024 | 119.68 | 1.14 | 0.96% | 118.18 | 120.37 | 116.8514 | 1,789,502 |
| Feb 29 2024 | 118.54 | 0.63 | 0.53% | 118.79 | 119.41 | 117.45 | 2,180,348 |
| Feb 28 2024 | 117.91 | -0.12 | -0.10% | 118.22 | 119.21 | 117.46 | 1,443,666 |
| Feb 27 2024 | 118.03 | 0.60 | 0.51% | 117.55 | 118.32 | 117.0291 | 1,477,316 |
| Feb 26 2024 | 117.43 | -1.53 | -1.29% | 118.83 | 118.83 | 116.70 | 1,943,457 |
| Feb 23 2024 | 118.96 | -0.72 | -0.60% | 119.70 | 119.90 | 118.315 | 1,671,989 |
| Feb 22 2024 | 119.68 | -2.05 | -1.68% | 121.43 | 121.69 | 117.81 | 2,401,460 |
| Feb 21 2024 | 121.73 | 0.57 | 0.47% | 121.13 | 122.00 | 120.41 | 2,828,387 |
| Feb 20 2024 | 121.16 | -1.66 | -1.35% | 122.09 | 123.225 | 120.49 | 2,180,476 |
| Feb 16 2024 | 122.82 | -1.44 | -1.16% | 122.20 | 123.19 | 120.85 | 2,005,194 |
| Feb 15 2024 | 124.26 | 3.78 | 3.14% | 122.32 | 124.34 | 120.61 | 1,754,947 |
| Feb 14 2024 | 120.48 | 0.70 | 0.58% | 120.00 | 120.97 | 119.24 | 1,462,113 |
| Feb 13 2024 | 119.78 | -3.86 | -3.12% | 121.72 | 122.3524 | 118.98 | 1,792,524 |
| Feb 12 2024 | 123.64 | 1.44 | 1.18% | 122.16 | 123.85 | 121.55 | 1,300,674 |
| Feb 09 2024 | 122.20 | 0.37 | 0.30% | 121.83 | 122.62 | 121.05 | 1,231,231 |
| Feb 08 2024 | 121.83 | -0.12 | -0.10% | 121.95 | 122.01 | 120.55 | 1,264,017 |
| Feb 07 2024 | 121.95 | -0.57 | -0.47% | 122.36 | 123.00 | 121.365 | 1,372,652 |
| Feb 06 2024 | 122.52 | 1.00 | 0.82% | 121.36 | 122.89 | 120.61 | 1,375,345 |
| Feb 05 2024 | 121.52 | -1.84 | -1.49% | 121.95 | 122.52 | 121.18 | 1,205,766 |
