Aqua America, Inc. Historical Stock Prices

WTR 
$24.42
*  
0.06
0.25%
Get WTR Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading WTR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.45  24.72  24.41  24.42 382,945
08/26/2014 24.45 24.72 24.41 24.42 383,155
08/25/2014 24.48 24.54 24.36 24.48 538,530
08/22/2014 24.6 24.674 24.33 24.37 533,041
08/21/2014 24.51 24.66 24.47 24.61 421,776
08/20/2014 24.62 24.64 24.41 24.6 310,798
08/19/2014 24.39 24.61 24.34 24.56 277,469
08/18/2014 24.54 24.62 24.3 24.36 494,808
08/15/2014 24.36 24.48 24.24 24.39 416,928
08/14/2014 23.9 24.27 23.9 24.25 363,603
08/13/2014 23.91 24 23.78 23.91 488,825
08/12/2014 23.99 24.29 23.94 24.03 473,627
08/11/2014 24.12 24.26 23.97 24 508,853
08/08/2014 23.64 24.09 23.64 24.08 408,801
08/07/2014 24.06 24.18 23.595 23.62 858,110
08/06/2014 23.5 23.97 23.41 23.96 1,071,492
08/05/2014 23.64 23.81 23.27 23.32 973,989
08/04/2014 23.86 23.89 23.12 23.54 1,222,807
08/01/2014 23.75 24.01 23.6 23.77 1,193,341
07/31/2014 24 24.2 23.76 23.78 714,423
07/30/2014 24.45 24.57 24.12 24.17 568,667
07/29/2014 24.59 24.75 24.41 24.41 579,406
07/28/2014 24.37 24.61 24.3402 24.59 913,573
07/25/2014 24.65 24.6554 24.31 24.35 552,173
07/24/2014 24.76 24.79 24.65 24.7 555,224
07/23/2014 24.8 24.86 24.662 24.75 424,739
07/22/2014 24.92 24.96 24.8 24.81 553,767
07/21/2014 24.98 25.04 24.8 24.87 605,835
07/18/2014 24.62 25.08 24.42 25.04 1,916,648
07/17/2014 24.77 24.83 24.57 24.58 687,785
07/16/2014 24.87 24.95 24.44 24.79 1,080,622
07/15/2014 24.83 25.06 24.78 24.81 677,738
07/14/2014 24.91 24.91 24.71 24.84 727,966
07/11/2014 24.9 25.01 24.7 24.76 549,495
07/10/2014 24.68 25.02 24.68 24.93 850,558
07/09/2014 25.03 25.105 24.7 24.95 691,311
07/08/2014 25 25.14 24.87 25.01 867,332
07/07/2014 25.22 25.31 24.83 24.97 919,002
07/03/2014 25.47 25.48 25.17 25.3 304,465
07/02/2014 25.68 25.79 25.4 25.5 667,960
07/01/2014 26.22 26.29 25.7 25.73 1,169,627
06/30/2014 25.85 26.27 25.71 26.22 1,010,016
06/27/2014 25.39 25.9 25.39 25.85 2,320,854
06/26/2014 25.51 25.57 25.34 25.44 528,054
06/25/2014 25.41 25.6 25.37 25.5 465,905
06/24/2014 25.41 25.6 25.34 25.42 562,455
06/23/2014 25.5 25.65 25.225 25.46 709,080
06/20/2014 25.81 25.82 25.42 25.48 1,447,272
06/19/2014 25.7 25.9 25.57 25.75 509,117
06/18/2014 25.4 25.71 25.31 25.69 738,465
06/17/2014 25.19 25.645 25.07 25.29 841,479
06/16/2014 25 25.47 24.97 25.21 657,532
06/13/2014 25.1 25.2199 25.01 25.09 383,483
06/12/2014 24.89 25.14 24.68 25.05 450,853
06/11/2014 24.92 25.02 24.82 24.88 361,147
06/10/2014 25.06 25.14 24.905 24.96 422,338
06/09/2014 25.03 25.13 25 25.04 478,947
06/06/2014 25.21 25.32 25 25.02 360,638
06/05/2014 24.91 25.25 24.87 25.14 406,236
06/04/2014 24.94 25 24.8 24.94 463,897
06/03/2014 25.16 25.1812 24.9722 25.04 423,303
06/02/2014 25.47 25.47 25.1 25.18 637,456
05/30/2014 25.01 25.4 24.98 25.38 552,798
05/29/2014 25 25 24.8 24.96 328,084
05/28/2014 24.88 25.125 24.775 25.04 547,625
05/27/2014 24.88 24.895 24.7 24.84 329,287
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.

Research Brokers before you trade

Want to trade FX?