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 |
| Oct 01, 2021 | $46.28 | $46.80 | $45.81 | $46.25 | 599 579 |
| Sep 30, 2021 | $47.08 | $47.11 | $46.08 | $46.08 | 641 638 |
| Sep 29, 2021 | $46.43 | $47.24 | $46.42 | $46.83 | 582 385 |
| Sep 28, 2021 | $46.27 | $46.51 | $46.06 | $46.30 | 872 938 |
| Sep 27, 2021 | $47.03 | $47.50 | $46.44 | $46.48 | 612 686 |
| Sep 24, 2021 | $47.18 | $47.40 | $46.94 | $47.17 | 530 705 |
| Sep 23, 2021 | $47.32 | $47.50 | $46.96 | $47.10 | 680 865 |
| Sep 22, 2021 | $47.02 | $47.50 | $46.82 | $47.08 | 478 910 |
| Sep 21, 2021 | $47.67 | $47.91 | $46.95 | $47.10 | 1 414 186 |
| Sep 20, 2021 | $46.26 | $47.48 | $46.26 | $47.35 | 1 528 999 |
| Sep 17, 2021 | $46.79 | $46.86 | $46.25 | $46.44 | 3 044 967 |
| Sep 16, 2021 | $47.56 | $47.73 | $46.79 | $46.82 | 1 314 123 |
| Sep 15, 2021 | $47.61 | $47.63 | $47.04 | $47.39 | 1 239 566 |
| Sep 14, 2021 | $48.08 | $48.17 | $47.46 | $47.62 | 911 871 |
| Sep 13, 2021 | $48.92 | $48.99 | $47.53 | $47.80 | 1 190 415 |
| Sep 10, 2021 | $50.14 | $50.14 | $48.49 | $48.51 | 909 034 |
| Sep 09, 2021 | $50.39 | $50.64 | $50.12 | $50.12 | 883 222 |
| Sep 08, 2021 | $49.00 | $50.60 | $48.85 | $50.54 | 1 064 942 |
| Sep 07, 2021 | $49.24 | $49.41 | $48.66 | $48.99 | 809 181 |
| Sep 03, 2021 | $50.14 | $50.21 | $49.41 | $49.43 | 1 014 354 |
| Sep 02, 2021 | $50.46 | $50.59 | $50.03 | $50.37 | 729 623 |
| Sep 01, 2021 | $49.83 | $50.72 | $49.70 | $50.40 | 808 488 |
| Aug 31, 2021 | $50.07 | $50.18 | $49.56 | $49.63 | 2 081 198 |
| Aug 30, 2021 | $48.93 | $50.14 | $48.83 | $49.96 | 1 266 709 |
| Aug 27, 2021 | $48.76 | $49.14 | $48.66 | $48.71 | 1 102 142 |
