NYSE:WTR
Delisted
Aqua America Inc Stock Price (Quote)
$46.61
+0 (+0%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $46.61 | $46.61 | Wednesday, 20th Jul 2022 WTR stock ended at $46.61. During the day the stock fluctuated 0% from a day low at $46.61 to a day high of $46.61. |
| 90 days | $46.61 | $46.61 | |
| 52 weeks | $44.71 | $53.93 |
| Date | Open | High | Low | Close | Volume |
| Aug 26, 2021 | $48.68 | $48.86 | $48.46 | $48.65 | 631 425 |
| Aug 25, 2021 | $48.75 | $49.01 | $48.52 | $48.76 | 693 792 |
| Aug 24, 2021 | $48.44 | $48.77 | $47.74 | $48.71 | 647 165 |
| Aug 23, 2021 | $49.28 | $49.29 | $48.40 | $48.44 | 1 432 591 |
| Aug 20, 2021 | $48.95 | $49.24 | $48.50 | $49.13 | 1 077 519 |
| Aug 19, 2021 | $48.75 | $49.18 | $48.60 | $48.80 | 953 375 |
| Aug 18, 2021 | $49.34 | $49.41 | $48.66 | $48.85 | 652 018 |
| Aug 17, 2021 | $49.44 | $49.47 | $48.82 | $49.34 | 1 046 144 |
| Aug 16, 2021 | $49.35 | $49.66 | $49.16 | $49.57 | 986 117 |
| Aug 13, 2021 | $48.55 | $49.31 | $48.32 | $49.27 | 810 871 |
| Aug 12, 2021 | $48.91 | $49.04 | $48.44 | $48.63 | 1 453 328 |
| Aug 11, 2021 | $49.86 | $49.86 | $48.93 | $49.12 | 862 791 |
| Aug 10, 2021 | $49.76 | $49.97 | $49.51 | $49.65 | 832 616 |
| Aug 09, 2021 | $50.52 | $50.57 | $49.79 | $50.02 | 573 184 |
| Aug 06, 2021 | $51.36 | $51.42 | $50.45 | $50.51 | 755 763 |
| Aug 05, 2021 | $49.82 | $51.16 | $49.43 | $51.15 | 669 426 |
| Aug 04, 2021 | $49.23 | $49.88 | $48.85 | $49.82 | 805 834 |
| Aug 03, 2021 | $49.47 | $49.97 | $49.30 | $49.65 | 768 973 |
| Aug 02, 2021 | $49.34 | $49.49 | $49.00 | $49.47 | 537 763 |
| Jul 30, 2021 | $49.56 | $49.97 | $49.09 | $49.12 | 643 320 |
| Jul 29, 2021 | $49.77 | $49.92 | $49.39 | $49.65 | 474 645 |
| Jul 28, 2021 | $49.69 | $49.91 | $49.32 | $49.73 | 639 344 |
| Jul 27, 2021 | $48.76 | $49.80 | $48.52 | $49.57 | 619 797 |
| Jul 26, 2021 | $48.44 | $48.86 | $48.22 | $48.78 | 732 822 |
| Jul 23, 2021 | $47.41 | $48.68 | $47.41 | $48.65 | 507 284 |
