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 |
| Mar 11, 2016 | $31.86 | $31.96 | $31.67 | $31.15 | 581 600 |
| Mar 10, 2016 | $31.60 | $31.85 | $31.42 | $31.12 | 747 000 |
| Mar 09, 2016 | $31.72 | $31.91 | $31.55 | $31.19 | 675 100 |
| Mar 08, 2016 | $31.53 | $31.77 | $31.30 | $31.15 | 721 000 |
| Mar 07, 2016 | $31.47 | $31.64 | $31.29 | $30.87 | 674 000 |
| Mar 04, 2016 | $31.24 | $31.59 | $30.99 | $31.00 | 905 600 |
| Mar 03, 2016 | $31.21 | $31.48 | $30.82 | $30.89 | 714 800 |
| Mar 02, 2016 | $30.63 | $31.30 | $30.50 | $30.73 | 975 800 |
| Mar 01, 2016 | $30.60 | $30.92 | $30.45 | $30.10 | 840 300 |
| Feb 29, 2016 | $30.57 | $30.94 | $30.56 | $30.03 | 814 900 |
| Feb 26, 2016 | $31.61 | $31.62 | $30.65 | $30.10 | 1 121 800 |
| Feb 25, 2016 | $31.36 | $31.68 | $31.26 | $31.10 | 625 800 |
| Feb 24, 2016 | $31.08 | $31.41 | $30.83 | $30.76 | 1 058 000 |
| Feb 23, 2016 | $31.31 | $31.61 | $30.96 | $31.04 | 855 500 |
| Feb 22, 2016 | $31.34 | $31.50 | $31.30 | $30.88 | 410 900 |
| Feb 19, 2016 | $31.30 | $31.35 | $31.13 | $30.67 | 676 000 |
| Feb 18, 2016 | $31.16 | $31.38 | $30.98 | $30.75 | 1 027 200 |
| Feb 17, 2016 | $31.53 | $31.55 | $30.94 | $30.51 | 976 500 |
| Feb 16, 2016 | $31.69 | $31.74 | $31.01 | $30.84 | 1 100 200 |
| Feb 12, 2016 | $31.74 | $31.78 | $31.22 | $31.01 | 857 900 |
| Feb 11, 2016 | $31.89 | $32.02 | $31.37 | $30.96 | 1 129 600 |
| Feb 10, 2016 | $32.23 | $32.26 | $31.81 | $31.46 | 915 400 |
| Feb 09, 2016 | $31.83 | $32.22 | $31.66 | $31.27 | 659 700 |
| Feb 08, 2016 | $31.56 | $31.85 | $31.39 | $31.11 | 842 300 |
| Feb 05, 2016 | $31.55 | $31.74 | $31.29 | $30.83 | 902 700 |
