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 04, 2016 | $32.15 | $32.19 | $31.50 | $31.01 | 1 369 400 |
| Feb 03, 2016 | $31.88 | $32.34 | $31.82 | $31.42 | 827 900 |
| Feb 02, 2016 | $31.86 | $31.99 | $31.57 | $30.99 | 934 400 |
| Feb 01, 2016 | $31.48 | $31.98 | $31.40 | $31.13 | 1 032 700 |
| Jan 29, 2016 | $30.77 | $31.53 | $30.74 | $30.80 | 2 452 500 |
| Jan 28, 2016 | $30.19 | $30.76 | $29.98 | $29.86 | 822 000 |
| Jan 27, 2016 | $29.97 | $30.42 | $29.84 | $29.40 | 683 800 |
| Jan 26, 2016 | $29.65 | $30.05 | $29.64 | $29.26 | 720 800 |
| Jan 25, 2016 | $29.80 | $29.86 | $29.44 | $28.89 | 989 100 |
| Jan 22, 2016 | $29.16 | $29.90 | $29.01 | $29.10 | 769 700 |
| Jan 21, 2016 | $29.08 | $29.22 | $28.71 | $28.28 | 844 600 |
| Jan 20, 2016 | $29.23 | $29.44 | $28.45 | $28.32 | 1 005 300 |
| Jan 19, 2016 | $29.10 | $29.45 | $29.04 | $28.63 | 721 400 |
| Jan 15, 2016 | $29.19 | $29.42 | $28.35 | $28.32 | 1 413 600 |
| Jan 14, 2016 | $29.00 | $29.84 | $29.00 | $28.83 | 946 800 |
| Jan 13, 2016 | $29.36 | $29.50 | $29.02 | $28.36 | 577 400 |
| Jan 12, 2016 | $29.50 | $29.50 | $29.00 | $28.64 | 610 000 |
| Jan 11, 2016 | $29.41 | $29.61 | $29.28 | $28.75 | 634 000 |
| Jan 08, 2016 | $29.12 | $29.49 | $29.10 | $28.55 | 665 100 |
| Jan 07, 2016 | $28.97 | $29.31 | $28.84 | $28.38 | 724 300 |
| Jan 06, 2016 | $29.46 | $29.70 | $29.37 | $28.99 | 589 200 |
| Jan 05, 2016 | $29.47 | $29.73 | $29.15 | $28.96 | 885 000 |
