Aqua America Historical Data - WTR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aqua America Inc WTR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 43.53 0.00 0.00 0.00 43.53 03:59:41
more quote information »

WTR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3244.2242.9843.611,490,7120.210.48%
1 Month46.2546.4542.9844.181,715,225-2.72-5.88%
3 Months44.4446.9042.5244.591,260,037-0.91-2.05%
6 Months39.4646.9038.5043.131,137,4604.0710.31%
1 Year33.5446.9032.1639.831,157,9429.9929.79%
3 Years29.8846.9029.2437.06722,54513.6545.68%
5 Years26.3046.9024.4034.12687,51217.2365.51%

WTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 43.53 -0.46 -1.05% 44.01 44.18 43.36 1,174,983
Nov 20 2019 43.99 0.62 1.43% 43.50 44.02 43.43 1,816,541
Nov 19 2019 43.37 0.02 0.05% 43.26 43.57 43.06 1,620,493
Nov 18 2019 43.35 -0.34 -0.78% 43.74 44.22 43.26 1,268,022
Nov 15 2019 43.69 0.37 0.85% 43.32 43.70 42.98 1,573,522
Nov 14 2019 43.32 -0.28 -0.64% 43.44 43.76 43.24 1,328,320
Nov 13 2019 43.60 0.40 0.93% 43.31 43.76 43.09 1,522,250
Nov 12 2019 43.20 -0.12 -0.28% 43.23 43.37 42.98 1,186,505
Nov 11 2019 43.32 -0.27 -0.62% 43.57 43.92 43.295 1,141,524
Nov 08 2019 43.59 -0.13 -0.3% 43.65 44.03 43.26 1,832,487
Nov 07 2019 43.72 -1.11 -2.48% 44.60 44.73 43.425 1,369,501
Nov 06 2019 44.83 0.53 1.2% 44.54 45.26 44.46 3,911,275
Nov 05 2019 44.30 0.74 1.7% 43.91 44.76 43.51 2,590,524
Nov 04 2019 43.56 -1.16 -2.59% 44.64 44.70 43.25 2,274,517
Nov 01 2019 44.72 -0.61 -1.35% 45.41 45.61 44.66 1,430,806
Oct 31 2019 45.33 0.13 0.29% 45.31 45.565 44.87 2,399,081
Oct 30 2019 45.20 0.52 1.16% 44.67 45.36 44.67 1,266,500
Oct 29 2019 44.68 -0.22 -0.49% 44.85 45.09 44.37 1,789,929
Oct 28 2019 44.90 -0.80 -1.75% 45.53 45.85 44.88 1,579,831
Oct 25 2019 45.70 -0.55 -1.19% 46.25 46.45 45.32 1,227,879
Oct 24 2019 46.25 -0.14 -0.3% 46.43 46.8617 46.16 1,653,618
Oct 23 2019 46.39 -0.13 -0.28% 46.56 46.90 46.14 897,479
Oct 22 2019 46.52 0.31 0.67% 46.28 46.785 46.23 1,803,695
See More Historical Prices »


Your Recent History
NYSE
WTR
Aqua Ameri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.