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 |
| Nov 05, 2021 | $47.16 | $47.74 | $47.16 | $47.63 | 391 170 |
| Nov 04, 2021 | $47.27 | $47.53 | $46.86 | $47.00 | 944 723 |
| Nov 03, 2021 | $47.19 | $47.46 | $46.63 | $47.26 | 854 702 |
| Nov 02, 2021 | $47.20 | $47.59 | $46.74 | $47.27 | 862 216 |
| Nov 01, 2021 | $46.01 | $47.08 | $45.94 | $47.05 | 1 111 340 |
| Oct 29, 2021 | $47.39 | $47.80 | $46.98 | $47.07 | 1 262 895 |
| Oct 28, 2021 | $46.59 | $47.45 | $46.46 | $47.39 | 734 171 |
| Oct 27, 2021 | $47.29 | $47.49 | $46.52 | $46.60 | 636 734 |
| Oct 26, 2021 | $47.16 | $47.60 | $46.96 | $47.02 | 848 438 |
| Oct 25, 2021 | $46.96 | $47.54 | $46.75 | $47.02 | 874 892 |
| Oct 22, 2021 | $46.72 | $47.33 | $46.72 | $46.92 | 757 267 |
| Oct 21, 2021 | $47.18 | $47.39 | $46.57 | $46.61 | 915 484 |
| Oct 20, 2021 | $47.22 | $48.05 | $47.14 | $47.30 | 821 775 |
| Oct 19, 2021 | $47.00 | $47.47 | $46.86 | $47.07 | 745 101 |
| Oct 18, 2021 | $47.08 | $47.60 | $46.40 | $46.72 | 924 910 |
| Oct 15, 2021 | $47.24 | $47.74 | $46.97 | $47.48 | 909 587 |
| Oct 14, 2021 | $46.48 | $47.22 | $46.40 | $47.13 | 491 638 |
| Oct 13, 2021 | $46.24 | $46.51 | $45.93 | $46.42 | 406 211 |
| Oct 12, 2021 | $46.25 | $46.44 | $46.09 | $46.24 | 735 805 |
| Oct 11, 2021 | $46.35 | $46.48 | $46.16 | $46.26 | 470 203 |
| Oct 08, 2021 | $46.89 | $46.89 | $45.76 | $46.36 | 497 629 |
| Oct 07, 2021 | $46.98 | $47.38 | $46.78 | $46.95 | 577 464 |
| Oct 06, 2021 | $46.46 | $46.96 | $46.15 | $46.96 | 665 528 |
| Oct 05, 2021 | $46.94 | $47.20 | $46.66 | $46.83 | 747 656 |
| Oct 04, 2021 | $46.22 | $47.16 | $46.09 | $46.92 | 714 809 |
