Home > Quotes > WTR > Historical Prices

Historical Stock Prices

WTR 
$32.31
*  
0.08
  negative  
0.25%
Get WTR Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 24-FEB-2013 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 32.26 32.4 32.01 32.31 376,336
05/23/2013 32.26 32.45 31.89 32.39 522,537
05/22/2013 32.89 32.98 32.3299 32.39 675,816
05/21/2013 32.87 32.9499 32.57 32.94 490,068
05/20/2013 32.58 32.89 32.55 32.79 644,824
05/17/2013 32.58 32.73 32.44 32.73 453,821
05/16/2013 32.7 32.72 32.43 32.49 422,712
05/15/2013 32.43 32.97 32.34 32.73 781,287
05/14/2013 32.02 32.49 31.96 32.46 738,050
05/13/2013 31.87 32.14 31.71 31.95 558,690
05/10/2013 31.91 32.06 31.75 31.85 454,720
05/09/2013 32.05 32.37 31.76 31.8 723,384
05/08/2013 31.85 32.07 31.8 31.87 573,470
05/07/2013 31.61 31.94 31.49 31.9 609,343
05/06/2013 31.88 31.95 31.5 31.53 579,665
05/03/2013 32.1 32.27 31.86 31.93 757,792
05/02/2013 31.57 32.12 31.51 31.87 786,969
05/01/2013 31.69 31.85 31.36 31.43 676,434
04/30/2013 31.5 31.73 31.1 31.73 1,256,329
04/29/2013 31.51 31.65 31.37 31.5 1,451,819
04/26/2013 31.9 32.07 31.39 31.41 1,260,177
04/25/2013 32.13 32.26 31.79 31.91 903,649
04/24/2013 32.32 32.37 31.93 32.12 1,078,174
04/23/2013 32.88 32.88 32.16 32.28 1,248,961
04/22/2013 33 33.01 32.6999 32.86 600,188
04/19/2013 32.79 33.28 32.66 33.05 823,780
04/18/2013 32.6 32.81 32.37 32.75 442,698
04/17/2013 32.7 32.74 32.13 32.5 688,346
04/16/2013 32.33 32.87 32.13 32.85 702,603
04/15/2013 32.59 32.84 32.07 32.2 1,156,190
04/12/2013 32.66 32.86 32.39 32.81 721,465
04/11/2013 32.6 32.77 32.46 32.74 632,301
04/10/2013 32.15 32.79 32.12 32.64 986,680
04/09/2013 32.13 32.26 31.84 32.12 648,924
04/08/2013 31.62 31.98 31.5 31.97 442,110
04/05/2013 31.24 31.57 31.092 31.57 502,907
04/04/2013 31.26 31.51 31.21 31.4 832,177
04/03/2013 31.59 31.77 31.19 31.27 936,474
04/02/2013 31.32 31.7 31.29 31.53 776,355
04/01/2013 31.43 31.49 30.9834 31.32 577,347
03/28/2013 31.02 31.46 30.93 31.44 909,613
03/27/2013 30.8 31 30.69 30.97 657,479
03/26/2013 30.81 30.9175 30.63 30.91 694,108
03/25/2013 30.71 30.92 30.49 30.68 553,491
03/22/2013 30.5 30.68 30.42 30.55 420,727
03/21/2013 30.36 30.54 30.27 30.41 532,482
03/20/2013 30.25 30.64 30.24 30.45 645,974
03/19/2013 30.11 30.24 29.9151 30.19 386,347
03/18/2013 30.09 30.35 30 30.03 427,841
03/15/2013 30.22 30.36 30.03 30.25 759,187
03/14/2013 30.21 30.3 30.06 30.27 620,301
03/13/2013 30.24 30.24 30.01 30.13 534,193
03/12/2013 30.14 30.32 30.02 30.22 654,417
03/11/2013 29.89 30.25 29.85 30.17 604,909
03/08/2013 29.69 29.89 29.605 29.89 555,654
03/07/2013 29.66 29.84 29.49 29.65 753,445
03/06/2013 30.11 30.1515 29.675 29.73 560,514
03/05/2013 30.03 30.33 29.87 29.96 671,022
03/04/2013 29.3 29.99 29.27 29.88 937,755
03/01/2013 29.17 29.2426 28.8 29.08 900,917
02/28/2013 29.04 29.35 28.9595 29.13 769,252
02/27/2013 29.09 29.23 28.97 29.02 563,752
02/26/2013 28.83 29.2799 28.79 29.03 1,097,223
02/25/2013 28.85 29 28.59 28.61 591,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.