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 |
| Jan 19, 2022 | $48.86 | $49.23 | $48.22 | $48.28 | 794 518 |
| Jan 18, 2022 | $49.10 | $49.48 | $48.31 | $48.47 | 1 282 081 |
| Jan 14, 2022 | $50.65 | $50.81 | $49.23 | $49.41 | 979 302 |
| Jan 13, 2022 | $51.47 | $51.47 | $51.47 | $51.47 | 0 |
| Jan 12, 2022 | $51.47 | $51.47 | $51.47 | $51.47 | 0 |
| Jan 11, 2022 | $51.80 | $52.12 | $50.80 | $51.47 | 814 571 |
| Jan 10, 2022 | $51.97 | $52.13 | $51.18 | $51.71 | 1 113 230 |
| Jan 07, 2022 | $52.03 | $52.25 | $51.70 | $52.18 | 1 071 835 |
| Jan 06, 2022 | $52.87 | $53.38 | $52.19 | $52.20 | 988 115 |
| Jan 05, 2022 | $52.78 | $53.50 | $52.78 | $52.97 | 921 072 |
| Jan 04, 2022 | $53.03 | $53.35 | $52.79 | $52.87 | 871 228 |
| Jan 03, 2022 | $53.66 | $53.66 | $52.46 | $53.13 | 810 970 |
| Dec 31, 2021 | $53.43 | $53.93 | $53.37 | $53.69 | 421 326 |
| Dec 30, 2021 | $53.57 | $53.70 | $53.18 | $53.48 | 685 995 |
| Dec 29, 2021 | $53.03 | $53.50 | $52.81 | $53.46 | 520 391 |
| Dec 28, 2021 | $52.70 | $53.13 | $52.44 | $53.00 | 730 875 |
| Dec 27, 2021 | $52.29 | $52.56 | $51.98 | $52.55 | 660 817 |
| Dec 23, 2021 | $52.63 | $52.74 | $52.09 | $52.22 | 681 272 |
| Dec 22, 2021 | $52.05 | $52.61 | $51.97 | $52.55 | 633 692 |
| Dec 21, 2021 | $51.71 | $52.36 | $51.58 | $51.97 | 1 197 779 |
| Dec 20, 2021 | $50.94 | $51.57 | $50.92 | $51.39 | 1 316 740 |
| Dec 17, 2021 | $50.85 | $52.01 | $50.83 | $51.53 | 3 745 230 |
| Dec 16, 2021 | $51.23 | $51.70 | $50.67 | $50.98 | 1 155 624 |
| Dec 15, 2021 | $50.81 | $51.60 | $50.67 | $51.41 | 1 131 554 |
| Dec 14, 2021 | $50.93 | $51.26 | $50.50 | $50.76 | 1 010 338 |
