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 13, 2021 | $50.27 | $51.41 | $50.14 | $50.98 | 1 398 800 |
| Dec 10, 2021 | $50.35 | $50.73 | $50.26 | $50.44 | 817 787 |
| Dec 09, 2021 | $50.61 | $50.68 | $49.98 | $50.16 | 1 859 398 |
| Dec 08, 2021 | $51.00 | $51.36 | $50.44 | $50.51 | 1 405 462 |
| Dec 07, 2021 | $49.96 | $50.44 | $49.69 | $50.16 | 1 070 567 |
| Dec 06, 2021 | $48.83 | $50.02 | $48.76 | $49.90 | 1 067 281 |
| Dec 03, 2021 | $48.79 | $48.79 | $47.65 | $48.48 | 1 043 227 |
| Dec 02, 2021 | $47.38 | $48.79 | $47.38 | $48.55 | 1 022 764 |
| Dec 01, 2021 | $47.70 | $48.69 | $47.17 | $47.22 | 858 892 |
| Nov 30, 2021 | $48.27 | $48.37 | $47.25 | $47.27 | 1 764 172 |
| Nov 29, 2021 | $47.61 | $48.65 | $47.28 | $48.44 | 931 417 |
| Nov 26, 2021 | $47.58 | $47.94 | $46.72 | $47.24 | 636 495 |
| Nov 24, 2021 | $48.12 | $48.34 | $47.89 | $48.01 | 456 933 |
| Nov 23, 2021 | $48.56 | $48.77 | $48.17 | $48.30 | 485 689 |
| Nov 22, 2021 | $48.68 | $49.29 | $48.60 | $48.74 | 948 740 |
| Nov 19, 2021 | $47.53 | $48.61 | $47.47 | $48.57 | 640 083 |
| Nov 18, 2021 | $47.40 | $47.60 | $47.02 | $47.57 | 476 705 |
| Nov 17, 2021 | $47.13 | $47.39 | $46.78 | $47.36 | 1 182 389 |
| Nov 16, 2021 | $47.59 | $47.99 | $47.07 | $47.29 | 1 262 448 |
| Nov 15, 2021 | $47.31 | $47.55 | $46.98 | $47.54 | 460 095 |
| Nov 12, 2021 | $47.00 | $47.32 | $46.90 | $47.13 | 470 443 |
| Nov 11, 2021 | $47.45 | $47.45 | $46.67 | $46.93 | 549 687 |
| Nov 10, 2021 | $46.94 | $47.56 | $46.94 | $47.35 | 574 985 |
| Nov 09, 2021 | $47.00 | $47.33 | $46.74 | $46.98 | 349 066 |
| Nov 08, 2021 | $47.82 | $47.82 | $46.97 | $47.44 | 520 024 |
