Aqua America, Inc. Historical Stock Prices

WTR 
$26.78
*  
0.14
0.52%
Get WTR Alerts
*Delayed - data as of May 5, 2015 9:48 ET  -  Find a broker to begin trading WTR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:48  26.93  26.97  26.72  26.78 37,687
05/04/2015 26.76 27.19 26.71 26.92 501,520
05/01/2015 26.83 26.92 26.5 26.71 520,422
04/30/2015 26.9 27.03 26.64 26.82 979,196
04/29/2015 26.93 27.09 26.7886 27.08 353,153
04/28/2015 26.92 27.18 26.7601 27.09 377,746
04/27/2015 27.53 27.53 26.72 26.93 571,884
04/24/2015 27.09 27.43 27 27.34 472,162
04/23/2015 26.87 27.09 26.71 27.09 297,244
04/22/2015 26.89 26.94 26.6 26.85 365,051
04/21/2015 27.13 27.3 26.8 26.84 334,592
04/20/2015 26.78 27.2194 26.702 27.06 392,539
04/17/2015 26.6 26.87 26.52 26.66 419,074
04/16/2015 26.75 26.78 26.37 26.73 484,025
04/15/2015 26.88 27.09 26.75 26.75 525,077
04/14/2015 26.71 26.89 26.62 26.85 375,966
04/13/2015 26.86 26.98 26.61 26.63 414,680
04/10/2015 26.71 27.1 26.6 26.94 653,001
04/09/2015 26.73 26.86 26.44 26.57 380,947
04/08/2015 26.79 26.94 26.58 26.76 407,637
04/07/2015 27.35 27.405 26.79 26.81 409,847
04/06/2015 26.73 27.45 26.65 27.32 814,064
04/02/2015 26.47 26.78 26.465 26.72 626,654
04/01/2015 26.31 26.45 26.03 26.45 728,596
03/31/2015 26.43 26.6 26.11 26.35 889,071
03/30/2015 26.39 26.67 26.29 26.49 523,625
03/27/2015 26.19 26.4 26.16 26.29 490,082
03/26/2015 26.5 26.69 26.09 26.12 541,829
03/25/2015 27.18 27.18 26.46 26.53 928,903
03/24/2015 26.77 27.12 26.64 26.69 794,967
03/23/2015 26.91 26.98 26.73 26.79 501,470
03/20/2015 26.8 27.1601 26.73 27.01 1,319,931
03/19/2015 26.79 27.04 26.57 26.75 355,442
03/18/2015 26.35 27.02 26.17 26.92 765,414
03/17/2015 26.01 26.39 25.89 26.35 795,723
03/16/2015 25.72 26.235 25.69 26.07 545,227
03/13/2015 25.95 25.95 25.44 25.6 586,275
03/12/2015 25.85 26.15 25.69 26.02 514,514
03/11/2015 25.74 25.89 25.56 25.73 858,706
03/10/2015 25.55 25.78 25.42 25.7 494,478
03/09/2015 25.61 25.8 25.53 25.66 530,460
03/06/2015 26.22 26.34 25.52 25.65 632,662
03/05/2015 26.39 26.5 26.252 26.47 357,515
03/04/2015 26.31 26.34 26.18 26.29 399,470
03/03/2015 26.37 26.47 26.14 26.45 540,351
03/02/2015 26.73 26.73 26.15 26.38 1,069,317
02/27/2015 26.24 26.48 26 26.44 609,277
02/26/2015 26.54 26.58 26.12 26.27 510,721
02/25/2015 26.68 26.87 26.36 26.45 464,897
02/24/2015 26.43 26.765 26.29 26.69 597,196
02/23/2015 26.18 26.47 26.05 26.46 380,336
02/20/2015 25.9 26.1901 25.76 26.17 549,323
02/19/2015 26.22 26.35 25.95 25.95 466,008
02/18/2015 25.62 26.35 25.564 26.32 575,338
02/17/2015 25.8 25.82 25.46 25.71 1,018,928
02/13/2015 26.26 26.3 25.71 25.85 527,001
02/12/2015 26.34 26.44 26.1 26.3 460,556
02/11/2015 26.49 26.62 26.04 26.19 372,570
02/10/2015 26.37 26.75 26.3 26.66 341,308
02/09/2015 26.61 26.82 26.17 26.29 431,141
02/06/2015 27.55 27.63 26.55 26.63 811,834
02/05/2015 27.36 27.65 27.23 27.63 478,570
02/04/2015 27.58 27.75 27.21 27.25 481,017
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?