Aqua America, Inc. Historical Stock Prices

WTR 
$25.45
*  
0.05
0.2%
Get WTR Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading WTR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WTR Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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.
16:00  25.30  25.52  25.145  25.45 464,882
07/29/2015 25.31 25.52 25.145 25.45 467,272
07/28/2015 25.33 25.4 25.08 25.4 660,890
07/27/2015 24.88 25.38 24.855 25.36 667,194
07/24/2015 24.79 24.98 24.72 24.9 515,432
07/23/2015 25.19 25.215 24.66 24.8 734,706
07/22/2015 25.15 25.39 25.15 25.25 698,480
07/21/2015 25.6 25.63 25.115 25.15 409,993
07/20/2015 25.54 25.54 25.31 25.44 318,746
07/17/2015 25.78 25.806 25.51 25.52 373,151
07/16/2015 25.65 25.9135 25.65 25.82 454,135
07/15/2015 25.67 25.7 25.45 25.58 324,280
07/14/2015 25.57 25.68 25.49 25.66 418,950
07/13/2015 25.5 25.63 25.3664 25.54 388,026
07/10/2015 25.18 25.45 25.11 25.41 503,269
07/09/2015 25.66 25.715 25.1 25.14 496,601
07/08/2015 25.65 25.73 25.38 25.57 677,639
07/07/2015 25.27 25.675 25.18 25.64 754,867
07/06/2015 24.98 25.26 24.96 25.2 732,739
07/02/2015 25.02 25.255 24.89 25.06 596,928
07/01/2015 24.53 25.095 24.5 24.91 1,227,999
06/30/2015 24.67 24.77 24.4 24.49 1,272,696
06/29/2015 24.63 24.93 24.51 24.53 752,236
06/26/2015 24.8 24.865 24.59 24.78 597,886
06/25/2015 24.98 25 24.72 24.75 366,119
06/24/2015 25.17 25.23 24.88 24.95 483,500
06/23/2015 25.26 25.32 25.085 25.23 695,145
06/22/2015 25.28 25.32 25.09 25.28 576,888
06/19/2015 25.4 25.42 25.065 25.12 1,774,435
06/18/2015 25.1 25.4 25.1 25.31 908,373
06/17/2015 24.85 25.2575 24.82 25.07 844,167
06/16/2015 24.91 25.07 24.76 24.82 1,039,389
06/15/2015 25.34 25.34 24.9 25 732,184
06/12/2015 25.54 25.62 25.38 25.4 343,413
06/11/2015 25.6 25.65 25.4 25.61 527,131
06/10/2015 25.61 25.739 25.4 25.43 676,164
06/09/2015 25.59 25.8 25.42 25.47 762,125
06/08/2015 25.86 25.97 25.61 25.61 654,379
06/05/2015 25.94 25.94 25.62 25.7 698,782
06/04/2015 26.3 26.45 26.09 26.1 580,959
06/03/2015 26.51 26.6 26.26 26.36 803,107
06/02/2015 26.6 26.72 26.34 26.54 714,747
06/01/2015 26.37 26.98 26.23 26.72 888,724
05/29/2015 26.5 26.644 26.235 26.32 594,387
05/28/2015 26.58 26.73 26.39 26.55 516,945
05/27/2015 26.38 26.64 26.37 26.64 383,964
05/26/2015 26.46 26.51 26.17 26.34 408,094
05/22/2015 26.67 26.67 26.44 26.56 456,071
05/21/2015 26.77 26.794 26.56 26.75 512,467
05/20/2015 26.7 26.88 26.55 26.78 495,967
05/19/2015 26.67 26.76 26.39 26.76 463,412
05/18/2015 26.42 26.75 26.34 26.74 587,266
05/15/2015 26.39 26.55 26.28 26.51 539,023
05/14/2015 26.02 26.38 25.96 26.36 467,728
05/13/2015 26.29 26.41 25.89 25.91 639,654
05/12/2015 26.29 26.43 26.03 26.41 413,012
05/11/2015 26.42 26.69 26.325 26.38 430,253
05/08/2015 26.63 26.68 26.4101 26.49 663,156
05/07/2015 26.37 26.54 26.2 26.38 620,015
05/06/2015 26.82 26.85 26.04 26.34 647,287
05/05/2015 26.82 26.97 26.24 26.27 736,659
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
*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?