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 |
| Feb 24, 2022 | $44.74 | $46.89 | $44.71 | $46.65 | 2 316 570 |
| Feb 23, 2022 | $45.58 | $45.93 | $44.71 | $44.80 | 987 892 |
| Feb 22, 2022 | $45.25 | $45.89 | $45.05 | $45.40 | 1 087 640 |
| Feb 18, 2022 | $45.54 | $46.01 | $45.28 | $45.52 | 1 350 741 |
| Feb 17, 2022 | $45.31 | $46.12 | $45.15 | $45.93 | 1 170 190 |
| Feb 16, 2022 | $45.30 | $45.43 | $44.77 | $45.19 | 699 529 |
| Feb 15, 2022 | $45.52 | $45.78 | $44.99 | $45.28 | 817 224 |
| Feb 14, 2022 | $45.78 | $46.26 | $44.98 | $45.12 | 1 082 717 |
| Feb 11, 2022 | $45.77 | $46.21 | $45.48 | $45.78 | 803 825 |
| Feb 10, 2022 | $46.37 | $46.66 | $45.52 | $45.67 | 833 487 |
| Feb 09, 2022 | $47.24 | $47.51 | $46.62 | $46.92 | 1 049 870 |
| Feb 08, 2022 | $47.11 | $47.56 | $47.07 | $47.17 | 1 055 846 |
| Feb 07, 2022 | $47.22 | $47.41 | $46.87 | $46.99 | 944 160 |
| Feb 04, 2022 | $47.57 | $47.83 | $46.75 | $47.27 | 1 000 468 |
| Feb 03, 2022 | $48.61 | $48.70 | $47.77 | $47.98 | 707 420 |
| Feb 02, 2022 | $47.91 | $48.90 | $47.83 | $48.82 | 1 365 085 |
| Feb 01, 2022 | $48.91 | $48.93 | $47.46 | $47.83 | 942 287 |
| Jan 31, 2022 | $47.29 | $48.79 | $47.12 | $48.74 | 1 896 823 |
| Jan 28, 2022 | $47.08 | $47.66 | $46.32 | $47.65 | 1 008 250 |
| Jan 27, 2022 | $48.45 | $48.92 | $47.14 | $47.20 | 1 193 159 |
| Jan 26, 2022 | $48.06 | $49.05 | $47.87 | $48.11 | 1 444 081 |
| Jan 25, 2022 | $47.58 | $48.20 | $46.76 | $47.87 | 1 676 599 |
| Jan 24, 2022 | $48.00 | $48.25 | $46.69 | $47.83 | 1 223 141 |
| Jan 21, 2022 | $48.07 | $48.66 | $48.00 | $48.13 | 807 535 |
| Jan 20, 2022 | $48.30 | $49.09 | $48.09 | $48.22 | 907 746 |
