Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aqua America (NY: WTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 38.89 39.72 38.89 39.54 1,738,200 +0.69(+1.78%)
May 30, 2019 38.84 39.23 38.73 38.85 824,254 -0.01(-0.03%)
May 29, 2019 39.32 39.42 38.75 38.86 1,146,781 -0.45(-1.14%)
May 28, 2019 39.85 39.85 39.24 39.31 1,024,688 -0.33(-0.83%)
May 24, 2019 39.56 39.80 39.51 39.64 977,200 +0.18(+0.46%)
May 23, 2019 39.72 39.99 39.42 39.46 897,225 -0.26(-0.65%)
May 22, 2019 39.46 39.76 39.27 39.72 1,156,634 +0.31(+0.79%)
May 21, 2019 39.43 39.61 39.22 39.41 1,108,476 +0.11(+0.28%)
May 20, 2019 39.34 39.52 39.19 39.30 811,192 -0.01(-0.03%)
May 17, 2019 38.94 39.41 38.94 39.31 990,300 +0.37(+0.95%)
May 16, 2019 38.59 39.24 38.51 38.94 698,905 +0.00(+0.00%)
May 15, 2019 38.90 39.14 38.75 38.94 1,013,220 +0.04(+0.10%)
May 14, 2019 39.33 39.44 38.88 38.90 1,149,263 -0.49(-1.24%)
May 13, 2019 38.57 39.42 38.56 39.39 1,410,421 +0.74(+1.91%)
May 10, 2019 37.76 38.65 37.75 38.65 1,098,000 +0.94(+2.49%)
May 09, 2019 37.33 37.76 37.14 37.71 987,762 +0.39(+1.05%)
May 08, 2019 37.90 37.94 37.29 37.32 733,414 -0.56(-1.48%)
May 07, 2019 37.73 37.89 37.61 37.88 1,642,795 +0.08(+0.21%)
May 06, 2019 38.26 38.51 37.80 37.80 1,382,421 -0.29(-0.76%)
May 03, 2019 38.35 38.73 37.75 38.09 1,835,400 -0.30(-0.78%)
May 02, 2019 38.36 38.61 38.13 38.39 1,634,913 -0.22(-0.57%)
May 01, 2019 39.05 39.05 38.55 38.61 2,015,501 -0.45(-1.15%)
Apr 30, 2019 38.20 39.08 38.05 39.06 2,655,060 +0.84(+2.20%)
Apr 29, 2019 38.57 38.64 38.18 38.22 1,223,335 -0.42(-1.09%)
Apr 26, 2019 38.45 38.72 38.23 38.64 2,890,800 +0.38(+0.99%)
Apr 25, 2019 38.07 38.35 37.85 38.26 1,477,300 -0.02(-0.05%)
Apr 24, 2019 37.80 38.38 37.69 38.28 3,103,494 +0.44(+1.16%)
Apr 23, 2019 37.54 38.05 37.43 37.84 5,284,260 +0.30(+0.80%)
Apr 22, 2019 36.94 37.68 36.82 37.54 6,183,662 +0.39(+1.05%)
Apr 18, 2019 36.18 37.20 36.12 37.15 26,202,800 +2.33(+6.69%)
Apr 17, 2019 35.78 35.80 34.79 34.82 4,100,991 -0.96(-2.68%)
Apr 16, 2019 36.57 36.94 35.44 35.78 2,472,497 -0.70(-1.92%)
Apr 15, 2019 35.53 36.71 35.22 36.48 2,193,800 -0.30(-0.82%)
Apr 12, 2019 36.66 36.78 36.43 36.78 463,100 +0.01(+0.03%)
Apr 11, 2019 36.65 36.85 36.59 36.77 426,470 +0.11(+0.30%)
Apr 10, 2019 36.66 36.94 36.61 36.66 517,025 +0.15(+0.41%)
Apr 09, 2019 36.28 36.53 36.19 36.51 354,510 +0.20(+0.55%)
Apr 08, 2019 36.63 36.76 36.28 36.31 394,561 -0.45(-1.22%)
Apr 05, 2019 36.23 36.77 36.18 36.76 443,500 +0.43(+1.18%)
Apr 04, 2019 36.52 36.55 36.18 36.33 466,952 -0.06(-0.16%)
Apr 03, 2019 36.31 36.64 36.06 36.39 412,973 +0.08(+0.22%)
Apr 02, 2019 36.15 36.35 36.05 36.31 585,976 +0.21(+0.58%)
Apr 01, 2019 36.48 36.57 35.93 36.10 1,014,967 -0.34(-0.93%)
Mar 29, 2019 37.12 37.12 36.33 36.44 2,207,700 -0.55(-1.49%)
Mar 28, 2019 37.44 37.51 36.87 36.99 1,324,733 -0.41(-1.10%)
Mar 27, 2019 37.55 37.63 37.30 37.40 993,201 -0.12(-0.32%)
Mar 26, 2019 37.25 37.57 37.16 37.52 628,272 +0.27(+0.72%)
Mar 25, 2019 37.10 37.35 36.85 37.25 477,953 +0.13(+0.35%)
Mar 22, 2019 36.93 37.28 36.85 37.12 882,600 +0.24(+0.65%)
Mar 21, 2019 36.21 36.97 36.19 36.88 708,716 +0.67(+1.85%)
Mar 20, 2019 36.14 36.50 35.88 36.21 613,246 +0.09(+0.25%)
Mar 19, 2019 36.13 36.42 35.95 36.12 1,305,423 +0.12(+0.33%)
Mar 18, 2019 35.97 36.25 35.77 36.00 892,743 +0.04(+0.11%)
Mar 15, 2019 35.63 35.99 35.51 35.96 1,429,100 +0.49(+1.38%)
Mar 14, 2019 35.53 35.90 35.41 35.47 585,799 -0.10(-0.28%)
Mar 13, 2019 35.66 35.74 35.36 35.57 751,810 -0.19(-0.53%)
Mar 12, 2019 35.88 36.07 35.71 35.76 424,618 -0.05(-0.14%)
Mar 11, 2019 35.56 35.92 35.35 35.81 531,031 +0.24(+0.67%)
Mar 08, 2019 35.47 35.59 35.26 35.57 423,700 +0.19(+0.54%)
Mar 07, 2019 35.35 35.61 35.29 35.38 983,130 +0.17(+0.48%)
Mar 06, 2019 35.91 35.93 35.20 35.21 750,288 -0.66(-1.84%)
Mar 05, 2019 36.35 36.40 35.79 35.87 500,392 -0.47(-1.29%)
Mar 04, 2019 36.12 36.37 35.78 36.34 601,894 +0.34(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.