Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vidler Water Resources Inc (NQ: VWTR )

15.75 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 15.60 15.75 14.76 14.89 125,593 -0.40(-2.62%)
Aug 30, 2021 14.01 15.48 14.00 15.29 342,986 +1.44(+10.40%)
Aug 27, 2021 13.93 14.37 13.78 13.85 99,489 -0.09(-0.65%)
Aug 26, 2021 13.88 14.02 13.75 13.94 60,058 +0.00(+0.00%)
Aug 25, 2021 13.92 14.02 13.72 13.94 61,507 +0.02(+0.14%)
Aug 24, 2021 14.09 14.09 13.64 13.92 67,826 +0.02(+0.14%)
Aug 23, 2021 14.00 14.13 13.55 13.90 119,233 -0.07(-0.50%)
Aug 20, 2021 13.42 14.23 13.38 13.97 94,385 +0.57(+4.25%)
Aug 19, 2021 13.21 13.54 12.90 13.40 156,423 +0.04(+0.30%)
Aug 18, 2021 13.54 13.68 13.34 13.36 54,724 -0.34(-2.48%)
Aug 17, 2021 14.90 15.39 13.51 13.70 258,415 -0.72(-4.99%)
Aug 16, 2021 13.67 14.50 13.45 14.42 235,417 +0.75(+5.49%)
Aug 13, 2021 13.11 13.86 12.91 13.67 139,554 +0.57(+4.35%)
Aug 12, 2021 13.14 13.23 12.96 13.10 52,950 -0.04(-0.30%)
Aug 11, 2021 13.51 13.52 12.90 13.14 87,761 -0.28(-2.09%)
Aug 10, 2021 12.89 13.64 12.70 13.42 129,867 +0.45(+3.47%)
Aug 09, 2021 13.21 13.21 12.88 12.97 52,113 -0.22(-1.67%)
Aug 06, 2021 13.16 13.23 12.96 13.19 51,890 +0.10(+0.76%)
Aug 05, 2021 12.60 13.22 12.54 13.09 80,050 +0.57(+4.55%)
Aug 04, 2021 12.80 12.89 12.46 12.52 90,433 -0.33(-2.57%)
Aug 03, 2021 12.90 13.24 12.55 12.85 77,093 +0.01(+0.08%)
Aug 02, 2021 13.57 14.00 12.73 12.84 127,204 -0.63(-4.68%)
Jul 30, 2021 13.26 14.16 13.26 13.47 234,473 +0.25(+1.89%)
Jul 29, 2021 12.79 13.51 12.70 13.22 181,213 +0.50(+3.93%)
Jul 28, 2021 12.82 12.94 12.60 12.72 58,380 -0.11(-0.86%)
Jul 27, 2021 12.44 12.93 12.40 12.83 93,163 +0.22(+1.74%)
Jul 26, 2021 12.86 13.04 12.32 12.61 115,281 -0.21(-1.64%)
Jul 23, 2021 12.50 12.96 12.44 12.82 109,046 +0.27(+2.15%)
Jul 22, 2021 12.39 12.65 12.20 12.55 100,040 +0.20(+1.62%)
Jul 21, 2021 12.32 12.55 12.26 12.35 69,509 +0.10(+0.82%)
Jul 20, 2021 12.14 12.64 12.14 12.25 77,896 +0.19(+1.58%)
Jul 19, 2021 12.03 12.54 11.64 12.06 240,626 -0.27(-2.19%)
Jul 16, 2021 13.21 13.44 12.25 12.33 408,892 -0.77(-5.88%)
Jul 15, 2021 13.64 13.75 12.71 13.10 153,456 -0.62(-4.52%)
Jul 14, 2021 13.31 13.91 13.26 13.72 84,980 +0.38(+2.85%)
Jul 13, 2021 13.53 13.53 13.25 13.34 73,296 -0.13(-0.97%)
Jul 12, 2021 13.50 13.72 13.16 13.47 102,448 +0.00(+0.00%)
Jul 09, 2021 14.26 14.26 13.40 13.47 150,063 -0.56(-3.99%)
Jul 08, 2021 14.33 16.28 13.76 14.03 575,566 -0.30(-2.09%)
Jul 07, 2021 12.84 14.41 12.45 14.33 309,043 +1.46(+11.34%)
Jul 06, 2021 13.27 13.30 12.70 12.87 112,783 -0.39(-2.94%)
Jul 02, 2021 13.50 13.50 13.19 13.26 172,425 -0.15(-1.12%)
Jul 01, 2021 13.42 13.46 12.99 13.41 105,357 +0.11(+0.83%)
Jun 30, 2021 13.20 13.32 12.88 13.30 122,517 +0.01(+0.08%)
Jun 29, 2021 13.24 13.40 12.88 13.29 150,547 +0.13(+0.99%)
Jun 28, 2021 13.49 13.49 12.88 13.16 173,608 -0.24(-1.79%)
Jun 25, 2021 13.48 13.58 12.51 13.40 2,596,747 -0.09(-0.67%)
Jun 24, 2021 13.15 13.58 12.70 13.49 269,552 +0.48(+3.69%)
Jun 23, 2021 12.94 13.68 12.79 13.01 406,110 +0.10(+0.77%)
Jun 22, 2021 12.77 13.19 12.40 12.91 249,982 +0.12(+0.94%)
Jun 21, 2021 12.24 13.11 12.17 12.79 318,164 +0.67(+5.53%)
Jun 18, 2021 12.38 12.72 11.83 12.12 327,482 -0.33(-2.65%)
Jun 17, 2021 12.31 13.21 12.31 12.45 399,549 +0.15(+1.22%)
Jun 16, 2021 11.90 12.36 11.72 12.30 251,605 +0.40(+3.36%)
Jun 15, 2021 12.00 12.16 11.83 11.90 193,419 -0.05(-0.42%)
Jun 14, 2021 11.68 12.00 11.53 11.95 246,516 +0.46(+4.00%)
Jun 11, 2021 11.02 11.56 10.88 11.49 266,161 +0.45(+4.08%)
Jun 10, 2021 10.55 11.07 10.52 11.04 84,925 +0.43(+4.05%)
Jun 09, 2021 10.56 10.75 10.48 10.61 71,444 +0.12(+1.14%)
Jun 08, 2021 10.47 10.60 10.37 10.49 52,100 -0.01(-0.10%)
Jun 07, 2021 10.79 10.79 10.39 10.50 73,625 -0.32(-2.96%)
Jun 04, 2021 10.80 10.88 10.63 10.82 49,965 +0.02(+0.19%)
Jun 03, 2021 10.74 10.93 10.67 10.80 67,839 -0.02(-0.18%)
Jun 02, 2021 10.61 10.84 10.58 10.82 55,545 +0.23(+2.17%)
Jun 01, 2021 10.50 10.67 10.35 10.59 72,433 +0.09(+0.86%)
May 28, 2021 10.50 10.59 10.38 10.50 52,081 +0.05(+0.48%)
May 27, 2021 10.53 10.73 10.28 10.45 54,992 +0.01(+0.10%)
May 26, 2021 10.73 10.80 10.39 10.44 60,427 -0.31(-2.88%)
May 25, 2021 10.74 10.83 10.68 10.75 96,134 +0.07(+0.66%)
May 24, 2021 10.74 10.79 10.58 10.68 82,358 +0.19(+1.81%)
May 21, 2021 10.30 10.52 10.14 10.49 61,504 +0.32(+3.15%)
May 20, 2021 10.09 10.21 10.04 10.17 43,421 +0.06(+0.59%)
May 19, 2021 10.10 10.18 10.00 10.11 44,508 -0.05(-0.49%)
May 18, 2021 10.13 10.23 10.04 10.16 55,462 +0.12(+1.20%)
May 17, 2021 9.800 10.08 9.710 10.04 99,059 +0.47(+4.91%)
May 14, 2021 9.300 9.630 9.240 9.570 59,991 +0.32(+3.46%)
May 13, 2021 9.190 9.290 9.050 9.250 55,438 +0.14(+1.54%)
May 12, 2021 9.040 9.210 9.035 9.110 63,151 +0.02(+0.22%)
May 11, 2021 9.240 9.460 9.050 9.090 59,645 -0.30(-3.19%)
May 10, 2021 9.500 9.600 9.220 9.390 80,773 -0.14(-1.47%)
May 07, 2021 9.050 9.535 9.050 9.530 117,872 +0.47(+5.19%)
May 06, 2021 9.020 9.104 8.910 9.060 37,601 -0.02(-0.22%)
May 05, 2021 8.890 9.210 8.740 9.080 107,653 +0.21(+2.37%)
May 04, 2021 8.770 9.110 8.770 8.870 82,154 -0.23(-2.53%)
May 03, 2021 9.120 9.170 8.980 9.100 62,804 +0.05(+0.55%)
Apr 30, 2021 8.810 9.130 8.805 9.050 238,700 +0.16(+1.80%)
Apr 29, 2021 8.880 9.000 8.710 8.890 109,438 +0.09(+1.02%)
Apr 28, 2021 8.960 8.960 8.800 8.800 52,133 -0.16(-1.79%)
Apr 27, 2021 9.020 9.030 8.860 8.960 55,709 -0.10(-1.10%)
Apr 26, 2021 8.980 9.070 8.770 9.060 91,370 +0.08(+0.89%)
Apr 23, 2021 9.040 9.070 8.920 8.980 57,800 -0.09(-0.99%)
Apr 22, 2021 9.030 9.140 8.910 9.070 79,830 +0.08(+0.89%)
Apr 21, 2021 8.920 9.060 8.840 8.990 52,794 +0.11(+1.24%)
Apr 20, 2021 9.000 9.010 8.750 8.880 79,694 -0.18(-1.99%)
Apr 19, 2021 9.120 9.145 8.880 9.060 79,625 -0.10(-1.09%)
Apr 16, 2021 9.280 9.280 9.050 9.160 34,800 -0.03(-0.33%)
Apr 15, 2021 9.030 9.210 9.030 9.190 41,847 +0.15(+1.66%)
Apr 14, 2021 9.030 9.120 9.005 9.040 59,444 -0.02(-0.22%)
Apr 13, 2021 9.030 9.120 9.020 9.060 31,974 -0.02(-0.22%)
Apr 12, 2021 9.070 9.255 9.050 9.080 36,245 -0.04(-0.44%)
Apr 09, 2021 9.090 9.200 9.070 9.120 34,000 -0.03(-0.33%)
Apr 08, 2021 9.140 9.280 9.020 9.150 47,316 +0.01(+0.11%)
Apr 07, 2021 9.010 9.241 9.000 9.140 45,988 +0.07(+0.77%)
Apr 06, 2021 9.040 9.180 8.980 9.070 50,962 +0.02(+0.22%)
Apr 05, 2021 9.060 9.210 8.980 9.050 34,584 +0.03(+0.33%)
Apr 01, 2021 8.920 9.050 8.880 9.020 87,000 +0.12(+1.35%)
Mar 31, 2021 9.120 9.180 8.850 8.900 97,105 -0.23(-2.52%)
Mar 30, 2021 9.060 9.180 8.840 9.130 44,971 +0.16(+1.78%)
Mar 29, 2021 9.080 9.220 8.940 8.970 36,803 -0.10(-1.10%)
Mar 26, 2021 9.080 9.130 8.980 9.070 68,700 +0.06(+0.67%)
Mar 25, 2021 8.740 9.060 8.650 9.010 106,384 +0.19(+2.15%)
Mar 24, 2021 8.660 9.040 8.660 8.820 84,959 +0.23(+2.68%)
Mar 23, 2021 8.890 9.050 8.580 8.590 239,050 -0.31(-3.48%)
Mar 22, 2021 9.280 9.280 8.900 8.900 167,124 -0.37(-3.99%)
Mar 19, 2021 8.900 9.420 8.900 9.270 310,300 -0.13(-1.38%)
Mar 18, 2021 9.560 9.620 9.370 9.400 191,379 -0.16(-1.67%)
Mar 17, 2021 9.900 10.04 9.500 9.560 70,919 -0.32(-3.24%)
Mar 16, 2021 9.830 9.940 9.690 9.880 96,249 +0.05(+0.51%)
Mar 15, 2021 9.920 10.04 9.670 9.830 97,594 -0.26(-2.58%)
Mar 12, 2021 10.59 10.59 9.920 10.09 68,500 +0.20(+2.02%)
Mar 11, 2021 10.00 10.41 9.790 9.890 122,117 -0.36(-3.51%)
Mar 10, 2021 11.16 11.16 10.12 10.25 91,548 -0.14(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.