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 |
Dec 23, 2016 | $30.31 | $30.31 | $30.09 | $30.22 | 214 502 |
Dec 22, 2016 | $30.04 | $30.27 | $30.02 | $30.20 | 375 314 |
Dec 21, 2016 | $30.30 | $30.48 | $30.18 | $30.19 | 402 998 |
Dec 20, 2016 | $30.23 | $30.51 | $30.19 | $30.28 | 556 822 |
Dec 19, 2016 | $30.21 | $30.37 | $29.97 | $30.27 | 540 556 |
Dec 16, 2016 | $29.91 | $30.28 | $29.84 | $30.11 | 1 938 583 |
Dec 15, 2016 | $29.59 | $30.00 | $29.51 | $29.88 | 610 800 |
Dec 14, 2016 | $30.81 | $30.98 | $29.71 | $29.75 | 675 900 |
Dec 13, 2016 | $30.43 | $30.82 | $30.43 | $30.61 | 617 800 |
Dec 12, 2016 | $29.87 | $30.34 | $29.83 | $30.32 | 514 400 |
Dec 09, 2016 | $30.16 | $30.19 | $29.84 | $30.10 | 733 000 |
Dec 08, 2016 | $29.76 | $30.22 | $29.32 | $30.18 | 992 400 |
Dec 07, 2016 | $29.54 | $29.93 | $29.54 | $29.86 | 590 800 |
Dec 06, 2016 | $29.73 | $29.85 | $29.42 | $29.53 | 850 800 |
Dec 05, 2016 | $29.60 | $29.72 | $29.24 | $29.71 | 583 400 |
Dec 02, 2016 | $29.90 | $30.09 | $29.57 | $29.74 | 762 500 |
Dec 01, 2016 | $29.83 | $30.04 | $29.33 | $29.63 | 997 000 |
Nov 30, 2016 | $30.91 | $30.91 | $29.72 | $29.73 | 1 140 500 |
Nov 29, 2016 | $30.94 | $31.29 | $30.81 | $31.27 | 865 600 |
Nov 28, 2016 | $30.76 | $31.00 | $30.76 | $30.99 | 609 400 |
Nov 25, 2016 | $30.00 | $30.60 | $30.00 | $30.60 | 336 000 |
Nov 23, 2016 | $30.68 | $30.93 | $29.88 | $29.93 | 706 900 |
Nov 22, 2016 | $29.88 | $30.86 | $29.71 | $30.82 | 1 400 900 |
Nov 21, 2016 | $29.72 | $29.84 | $29.48 | $29.84 | 644 500 |
Nov 18, 2016 | $29.59 | $29.77 | $29.43 | $29.55 | 748 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use WTR stock historical prices to predict future price movements?
Trend Analysis: Examine the WTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the WTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.