Aqua America Inc. (WTRU)
NYSE: WTRU
· Real-Time Price · USD
53.31
-1.82 (-3.30%)
At close: Apr 24, 2025, 3:47 PM
WTRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2022 | 54.87 | 54.90 | 52.97 | 53.31 | 53.31 | -3.30% | 821,242 |
| Apr 28, 2022 | 54.59 | 55.35 | 54.27 | 55.13 | 55.13 | 1.89% | 9,572 |
| Apr 27, 2022 | 54.79 | 54.79 | 53.99 | 54.11 | 54.11 | -1.62% | 318,852 |
| Apr 26, 2022 | 56.13 | 56.13 | 55.00 | 55.00 | 55.00 | -2.57% | 8,780 |
| Apr 25, 2022 | 57.48 | 57.53 | 55.59 | 56.45 | 56.45 | -1.59% | 141,912 |
| Apr 22, 2022 | 58.09 | 58.24 | 57.36 | 57.36 | 57.36 | -0.78% | 33,150 |
| Apr 21, 2022 | 59.21 | 59.46 | 57.81 | 57.81 | 57.81 | -2.22% | 12,568 |
| Apr 20, 2022 | 59.26 | 59.51 | 59.12 | 59.12 | 59.12 | 1.18% | 61,973 |
| Apr 19, 2022 | 58.25 | 58.44 | 57.84 | 58.43 | 58.43 | 1.78% | 210,419 |
| Apr 18, 2022 | 59.00 | 59.06 | 57.38 | 57.41 | 57.41 | -2.81% | 54,191 |
| Apr 14, 2022 | 60.12 | 60.12 | 59.07 | 59.07 | 59.07 | -2.12% | 9,278 |
| Apr 13, 2022 | 60.93 | 61.41 | 60.10 | 60.35 | 60.35 | -1.73% | 70,683 |
| Apr 12, 2022 | 61.20 | 61.72 | 61.19 | 61.41 | 61.41 | 0.20% | 29,097 |
| Apr 11, 2022 | 61.83 | 61.84 | 61.29 | 61.29 | 61.29 | -1.08% | 4,942 |
| Apr 8, 2022 | 62.88 | 62.88 | 61.71 | 61.96 | 61.96 | -1.07% | 2,901 |
| Apr 7, 2022 | 62.81 | 62.93 | 62.63 | 62.63 | 62.63 | -0.51% | 9,066 |
| Apr 6, 2022 | 61.85 | 62.95 | 61.52 | 62.95 | 62.95 | 1.76% | 3,067 |
| Apr 5, 2022 | 61.37 | 61.86 | 61.37 | 61.86 | 61.86 | 0.42% | 196,322 |
| Apr 4, 2022 | 62.95 | 62.95 | 61.27 | 61.60 | 61.60 | -2.67% | 24,286 |
| Apr 1, 2022 | 61.08 | 63.29 | 61.08 | 63.29 | 63.29 | 3.43% | 105,646 |