NASDAQ:WATR | Historical Stock Price | Air Water Ventures Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.33$3.18$4.34$5.92$8.08$11.032025-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.94197
2026-09-03———$1.961,157
2026-09-02———$2.1410,786
2026-09-01———$2.091,390
2026-08-31———$2.25518
2026-08-28———$2.471,245
2026-08-27$2.53$2.5356,100$2.511,440
2026-08-26$2.45$2.4541,800$2.50111
2026-08-25$2.57$2.57102,500$2.56966
2026-08-24$2.54$2.5456,300$2.43873
2026-08-21$2.61$2.6189,400$2.601,070
2026-08-20$2.89$2.89227,100$2.601,490
2026-08-19$2.70$2.70138,700$2.747,094
2026-08-18$2.84$2.84261,100$2.392,888
2026-08-17$2.51$2.51973,900$3.4022,379
2026-08-14$3.95$3.95156,100——
2026-08-13$3.81$3.8149,700——
2026-08-12$4.10$4.10116,300——
2026-08-11$5.44$5.4488,400——
2026-08-10$4.23$4.2350,400——
2026-08-07$4.44$4.44172,400——
2026-08-06$4.65$4.65130,500——
2026-08-05$4.62$4.62163,200——
2026-08-04$4.65$4.65191,900——
2026-08-03$4.45$4.45254,500——
2026-07-31$8.69$8.6925,200——
2026-07-30$9.94$9.9417,300——
2026-07-29$9.35$9.35139,000——
2026-07-28$8.93$8.9375,500——
2026-07-27$10.51$10.51131,200——
2026-07-24$10.42$10.4292,900——
2026-07-23$10.40$10.4013,900——
2026-07-22$10.40$10.4024,900——
2026-07-21$10.41$10.41319,800——
2026-07-20$10.40$10.400——
2026-07-17$10.40$10.400——
2026-07-16$10.40$10.40474,100——
2026-07-15$10.36$10.3670,900——
2026-07-14$10.40$10.4050,200——
2026-07-13$10.39$10.3940,200——
2026-07-10$10.39$10.390——
2026-07-09$10.39$10.3990,800——
2026-07-08$10.34$10.3420,700——
2026-07-07$10.35$10.3539,500——
2026-07-06$10.36$10.3632,100——
2026-07-02$10.35$10.3517,600——
2026-07-01$10.33$10.330——
2026-06-30$10.33$10.331,300——
2026-06-29$10.33$10.3369,100——
2026-06-26$10.32$10.3238,900——
2026-06-25$10.32$10.32130,100——
2026-06-24$10.32$10.3210,900——
2026-06-23$10.32$10.321,600——
2026-06-22$10.32$10.3298,200——
2026-06-18$10.33$10.3358,600——
2026-06-17$10.34$10.34200——
2026-06-16$10.34$10.34126,500——
2026-06-15$10.33$10.33115,800——
2026-06-12$10.32$10.321,700——
2026-06-11$10.33$10.338,000——
2026-06-10$10.33$10.33400,700——
2026-06-09$10.33$10.337,200——
2026-06-08$10.33$10.3331,600——
2026-06-05$10.32$10.325,100——
2026-06-04$10.32$10.3280,000——
2026-06-03$10.32$10.32100——
2026-06-02$10.32$10.32300——
2026-06-01$10.32$10.3211,000——
2026-05-29$10.32$10.3225,400——
2026-05-28$10.31$10.310——
2026-05-27$10.31$10.310——
2026-05-26$10.31$10.31104,700——
2026-05-22$10.31$10.31242,300——
2026-05-21$10.32$10.3223,100——
2026-05-20$10.32$10.326,100——
2026-05-19$10.31$10.3142,600——
2026-05-18$10.31$10.3131,700——
2026-05-15$10.30$10.309,800——
2026-05-14$10.30$10.30185,800——
2026-05-13$10.30$10.30152,700——
2026-05-12$10.30$10.30323,600——
2026-05-11$10.30$10.3016,000——
2026-05-08$10.30$10.304,800——
2026-05-07$10.30$10.309,900——
2026-05-06$10.30$10.3068,500——
2026-05-05$10.29$10.2913,900——
2026-05-04$10.30$10.30600——
2026-05-01$10.30$10.30100——
2026-04-30$10.30$10.304,400——
2026-04-29$10.29$10.2989,700——
2026-04-28$10.30$10.30374,100——
2026-04-27$10.29$10.29377,300——
2026-04-24$10.30$10.30178,500——
2026-04-23$10.30$10.30229,400——
2026-04-22$10.30$10.3050,300——
2026-04-21$10.30$10.30600——
2026-04-20$10.29$10.291,500——
2026-04-17$10.30$10.30600——
2026-04-16$10.28$10.2832,000——
2026-04-15$10.26$10.261,100——
2026-04-14$10.25$10.250——
2026-04-13$10.25$10.25500——
2026-04-10$10.25$10.252,000——
2026-04-09$10.23$10.235,800——
2026-04-08$10.23$10.233,600——
2026-04-07$10.22$10.226,100——
2026-04-06$10.21$10.2124,300——
2026-04-02$10.22$10.22191,800——
2026-04-01$10.22$10.223,500——
2026-03-31$10.22$10.222,000——
2026-03-30$10.21$10.211,800——
2026-03-27$10.21$10.21109,400——
2026-03-26$10.21$10.2128,600——
2026-03-25$10.22$10.221,100——
2026-03-24$10.20$10.200——
2026-03-23$10.20$10.2038,300——
2026-03-20$10.19$10.19300——
2026-03-19$10.19$10.192,400——
2026-03-18$10.19$10.196,800——
2026-03-17$10.19$10.1925,000——
2026-03-16$10.18$10.18400,500——
2026-03-13$10.18$10.18100,000——
2026-03-12$10.18$10.18215,500——
2026-03-11$10.18$10.1823,300——
2026-03-10$10.18$10.188,300——
2026-03-09$10.19$10.199,600——
2026-03-06$10.18$10.187,500——
2026-03-05$10.19$10.19100——
2026-03-04$10.18$10.186,300——
2026-03-03$10.19$10.192,600——
2026-03-02$10.19$10.19247,800——
2026-02-27$10.19$10.1939,600——
2026-02-26$10.20$10.20300——
2026-02-25$10.20$10.2012,900——
2026-02-24$10.16$10.1648,400——
2026-02-23$10.16$10.16600——
2026-02-20$10.16$10.161,000——
2026-02-19$10.17$10.1734,300——
2026-02-18$10.18$10.186,100——
2026-02-17$10.20$10.20500——
2026-02-13$10.16$10.16101,600——
2026-02-12$10.15$10.1567,600——
2026-02-11$10.15$10.1572,400——
2026-02-10$10.17$10.1770,400——
2026-02-09$10.18$10.18100——
2026-02-06$10.15$10.15111,500——
2026-02-05$10.16$10.163,900——
2026-02-04$10.15$10.15123,000——
2026-02-03$10.15$10.155,500——
2026-02-02$10.15$10.159,100——
2026-01-30$10.15$10.1549,200——
2026-01-29$10.15$10.15117,700——
2026-01-28$10.16$10.16102,700——
2026-01-27$10.16$10.16129,600——
2026-01-26$10.15$10.1522,900——
2026-01-23$10.16$10.1651,900——
2026-01-22$10.16$10.161,700——
2026-01-21$10.15$10.1572,000——
2026-01-20$10.15$10.152,900——
2026-01-16$10.17$10.17252,000——
2026-01-15$10.16$10.1682,600——
2026-01-14$10.15$10.1528,700——
2026-01-13$10.16$10.1623,500——
2026-01-12$10.14$10.1424,500——
2026-01-09$10.15$10.1527,600——
2026-01-08$10.17$10.1728,900——
2026-01-07$10.15$10.1532,700——
2026-01-06$10.15$10.1559,500——
2026-01-05$10.16$10.1635,300——
2026-01-02$10.15$10.1573,100——