WTR

Aqua America

$39.46 0.26 (0.65%)
16:43 EDT WTR Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.85 (2.15%)
P/E:       29.01
Market Cap:       7.02B
EPS:       1.36
Volume:       897,200
Day's Range:       39.42 - 39.99
52wk Range:       32.09 - 39.99
Previous Close:       38.61
Historical Data for WTR
Date Open High Low Volume Close Change %
05/01/19 39.05 39.05 38.55 2,015,501 38.61 -0.45   -1.15%
04/30/19 38.20 39.08 38.05 2,655,060 39.06 0.84   2.20%
04/29/19 38.57 38.64 38.18 1,223,335 38.22 -0.42   -1.09%
04/26/19 38.45 38.72 38.23 2,890,800 38.64 0.38   0.99%
04/25/19 38.07 38.35 37.85 1,477,300 38.26 -0.02   -0.05%
04/24/19 37.80 38.38 37.69 3,103,494 38.28 0.44   1.16%
04/23/19 37.54 38.05 37.43 5,284,260 37.84 0.30   0.80%
04/22/19 36.94 37.68 36.82 6,183,662 37.54 0.39   1.05%
04/18/19 36.18 37.20 36.12 26,202,800 37.15 2.33   6.69%
04/17/19 35.78 35.80 34.79 4,100,991 34.82 -0.96   -2.68%
04/16/19 36.57 36.94 35.44 2,472,497 35.78 -0.70   -1.92%
04/15/19 35.53 36.71 35.22 2,193,800 36.48 -0.30   -0.82%
04/12/19 36.66 36.78 36.43 463,100 36.78 0.01   0.03%
04/11/19 36.65 36.85 36.59 426,470 36.77 0.11   0.30%
04/10/19 36.66 36.94 36.61 517,025 36.66 0.15   0.41%
04/09/19 36.28 36.53 36.19 354,510 36.51 0.20   0.55%
04/08/19 36.63 36.76 36.28 394,561 36.31 -0.45   -1.22%
04/05/19 36.23 36.77 36.18 443,500 36.76 0.43   1.18%
04/04/19 36.52 36.55 36.18 466,952 36.33 -0.06   -0.16%
04/03/19 36.31 36.64 36.06 412,973 36.39 0.08   0.22%
04/02/19 36.15 36.36 36.05 585,976 36.31 0.21   0.58%
04/01/19 36.48 36.57 35.93 1,014,967 36.10 -0.34   -0.93%
03/29/19 37.12 37.12 36.33 2,207,700 36.44 -0.55   -1.49%
03/28/19 37.44 37.51 36.87 1,324,733 36.99 -0.41   -1.10%
03/27/19 37.55 37.63 37.29 993,201 37.40 -0.12   -0.32%
03/26/19 37.25 37.57 37.16 628,272 37.52 0.27   0.72%
03/25/19 37.10 37.35 36.85 477,953 37.25 0.13   0.35%
03/22/19 36.93 37.28 36.85 882,600 37.12 0.24   0.65%
03/21/19 36.21 36.97 36.19 708,716 36.88 0.67   1.85%
03/20/19 36.14 36.50 35.88 613,246 36.21 0.09   0.25%
03/19/19 36.13 36.42 35.95 1,305,423 36.12 0.12   0.33%
03/18/19 35.97 36.25 35.77 892,743 36.00 0.04   0.11%
03/15/19 35.63 35.99 35.51 1,429,100 35.96 0.49   1.38%
03/14/19 35.53 35.90 35.41 585,799 35.47 -0.10   -0.28%
03/13/19 35.66 35.74 35.36 751,810 35.57 -0.19   -0.53%
03/12/19 35.88 36.07 35.71 424,618 35.76 -0.05   -0.14%
03/11/19 35.56 35.92 35.35 531,031 35.81 0.24   0.67%
03/08/19 35.47 35.58 35.26 423,700 35.57 0.19   0.54%
03/07/19 35.35 35.61 35.29 983,130 35.38 0.17   0.48%
03/06/19 35.91 35.93 35.20 750,288 35.21 -0.66   -1.84%
03/05/19 36.35 36.40 35.79 500,392 35.87 -0.47   -1.29%
03/04/19 36.12 36.37 35.78 601,894 36.34 0.34   0.94%
03/01/19 35.94 36.12 35.79 536,800 36.00 0.06   0.17%
02/28/19 36.08 36.19 35.79 632,213 35.94 -0.14   -0.39%
02/27/19 35.70 36.15 35.62 532,627 36.08 0.20   0.56%
02/26/19 36.25 36.30 35.85 520,111 35.88 -0.35   -0.97%
02/25/19 36.29 36.39 35.92 551,086 36.23 -0.12   -0.33%
02/22/19 35.98 36.37 35.85 603,700 36.35 0.49   1.37%
02/21/19 35.37 35.98 35.22 556,222 35.86 0.37   1.04%
02/20/19 35.41 35.56 34.82 949,356 35.49 -0.03   -0.08%
02/19/19 35.51 35.71 35.09 1,007,596 35.52 -0.10   -0.28%
02/15/19 35.73 35.94 35.51 886,700 35.62 -0.03   -0.08%
02/14/19 35.73 35.92 35.59 636,812 35.65 -0.21   -0.59%
02/13/19 35.87 36.02 35.70 485,272 35.86 -0.05   -0.14%
02/12/19 36.18 36.28 35.88 525,736 35.91 -0.13   -0.36%
02/11/19 36.07 36.26 35.81 540,194 36.04 0.01   0.03%
02/08/19 35.66 36.05 35.57 545,000 36.03 0.37   1.04%
02/07/19 35.05 35.71 34.94 469,129 35.66 0.59   1.68%
02/06/19 35.09 35.15 34.89 433,566 35.07 -0.03   -0.09%
02/05/19 34.91 35.21 34.72 551,766 35.10 0.18   0.52%
02/04/19 34.61 34.94 34.21 565,612 34.92 0.23   0.66%
02/01/19 35.00 35.02 34.28 1,053,300 34.69 -0.36   -1.03%
01/31/19 34.47 35.15 34.32 3,448,414 35.05 0.73   2.13%
01/30/19 33.88 34.56 33.82 806,627 34.32 0.44   1.30%
01/29/19 34.24 34.45 33.88 482,593 33.88 -0.14   -0.41%
01/28/19 34.16 34.32 33.88 552,412 34.02 -0.18   -0.53%
01/25/19 34.54 34.64 34.13 439,100 34.20 -0.42   -1.21%
01/24/19 34.53 34.75 34.33 437,027 34.62 0.09   0.26%
01/23/19 33.93 34.61 33.92 559,733 34.53 0.57   1.68%
01/22/19 34.08 34.36 33.72 650,857 33.96 -0.12   -0.35%
01/18/19 34.16 34.40 33.89 853,000 34.08 -0.09   -0.26%
01/17/19 33.85 34.33 33.80 905,996 34.17 0.20   0.59%
01/16/19 33.79 34.24 33.79 688,399 33.97 0.02   0.06%
01/15/19 33.55 34.24 33.55 635,506 33.95 0.42   1.25%
01/14/19 33.83 33.88 33.36 806,033 33.53 -0.38   -1.12%
01/11/19 33.86 34.11 33.76 382,200 33.91 -0.02   -0.06%
01/10/19 33.23 33.96 33.18 496,906 33.93 0.79   2.38%
01/09/19 33.45 33.62 33.11 432,962 33.14 -0.42   -1.25%
01/08/19 33.15 33.60 33.15 565,548 33.56 0.40   1.21%
01/07/19 33.35 33.67 33.07 544,809 33.16 -0.29   -0.87%
01/04/19 33.06 33.71 33.03 934,700 33.45 0.26   0.78%
01/03/19 32.86 33.48 32.84 670,555 33.19 0.36   1.10%
01/02/19 34.00 34.00 32.70 995,121 32.83 -1.36   -3.98%
12/31/18 33.85 34.27 33.60 928,000 34.19 0.37   1.09%
12/28/18 33.60 34.02 33.43 836,900 33.82 0.32   0.96%
12/27/18 32.92 33.50 32.43 886,042 33.50 0.35   1.06%
12/26/18 32.60 33.20 32.16 838,484 33.15 0.77   2.38%
12/24/18 33.77 33.89 32.23 512,600 32.38 -1.49   -4.40%
12/21/18 34.41 35.23 33.86 1,927,100 33.87 -0.65   -1.88%
12/20/18 34.32 34.90 33.86 1,169,705 34.52 0.18   0.52%
12/19/18 34.39 34.67 34.04 621,809 34.34 0.01   0.03%
12/18/18 34.70 34.76 34.26 924,569 34.33 -0.26   -0.75%
12/17/18 35.89 35.89 34.45 852,931 34.59 -1.19   -3.33%
12/14/18 35.72 35.84 35.54 389,100 35.78 -0.01   -0.03%
12/13/18 35.44 35.96 35.38 486,621 35.79 0.44   1.24%
12/12/18 35.35 35.65 35.22 764,198 35.35 0.16   0.45%
12/11/18 35.37 35.46 35.02 584,689 35.19 -0.04   -0.11%
12/10/18 35.42 35.47 34.79 616,269 35.23 -0.16   -0.45%
12/07/18 34.90 35.46 34.90 797,500 35.39 0.37   1.06%
12/06/18 34.59 35.05 34.49 1,467,062 35.02 0.77   2.25%
12/04/18 34.20 34.79 34.10 895,100 34.25 0.19   0.56%
12/03/18 34.17 34.17 33.57 901,685 34.06 -0.23   -0.67%
11/30/18 33.86 34.32 33.54 1,339,600 34.29 0.48   1.42%
11/29/18 34.21 34.36 33.71 694,004 33.81 -0.46   -1.34%
11/28/18 34.18 34.48 34.10 648,582 34.27 0.08   0.23%
11/27/18 34.18 34.35 33.99 423,359 34.19 0.01   0.03%
11/26/18 34.10 34.28 33.95 510,925 34.18 0.10   0.29%
11/23/18 33.54 34.25 33.41 259,600 34.08 0.43   1.28%
11/21/18 0.00 33.65 33.65 0 33.65 -0.24   -0.71%
11/20/18 33.69 34.28 33.69 1,039,534 33.89 0.20   0.59%
11/19/18 33.75 33.90 33.11 877,922 33.69 0.62   1.87%
11/16/18 33.10 33.50 32.83 1,652,400 33.07 0.12   0.36%
11/15/18 32.32 32.96 32.09 439,282 32.95 0.36   1.10%
11/14/18 33.03 33.07 32.52 648,709 32.59 -0.45   -1.36%
11/13/18 33.14 33.33 32.91 568,522 33.04 0.01   0.03%
11/12/18 33.12 33.58 32.94 700,498 33.03 -0.10   -0.30%
11/09/18 32.24 33.19 32.13 950,900 33.13 0.76   2.35%
11/08/18 33.31 33.43 32.21 938,246 32.37 -0.78   -2.35%
11/07/18 32.79 33.37 32.79 878,059 33.15 0.56   1.72%
11/06/18 33.50 33.53 32.28 878,714 32.59 -0.44   -1.33%
11/05/18 32.90 33.32 32.87 940,737 33.03 0.11   0.33%
11/02/18 32.84 32.93 32.12 1,011,500 32.92 0.25   0.77%
11/01/18 32.70 32.86 32.28 917,478 32.67 0.14   0.43%
10/31/18 32.97 33.10 32.22 1,893,184 32.53 -0.50   -1.51%
10/30/18 33.31 33.35 32.73 739,739 33.03 -0.12   -0.36%
10/29/18 33.64 33.78 32.86 877,893 33.15 -0.06   -0.18%
10/26/18 34.16 34.28 32.98 1,086,100 33.21 -0.92   -2.70%
10/25/18 35.23 35.23 33.96 1,110,611 34.13 -1.16   -3.29%
10/24/18 34.90 35.77 34.72 1,720,290 35.29 0.28   0.80%
10/23/18 35.33 35.55 34.11 3,280,027 35.01 -2.87   -7.58%
10/22/18 37.73 38.05 37.64 619,577 37.88 0.16   0.42%
10/19/18 37.31 37.90 37.19 586,700 37.72 0.49   1.32%
10/18/18 37.16 37.35 37.07 385,168 37.23 0.10   0.27%
10/17/18 37.03 37.29 36.91 304,987 37.13 0.02   0.05%
10/16/18 36.37 37.23 36.21 352,858 37.11 0.74   2.03%
10/15/18 36.36 36.58 36.23 379,660 36.37 0.02   0.06%
10/12/18 36.50 36.67 35.97 589,800 36.35 -0.12   -0.33%
10/11/18 37.54 37.55 36.46 635,654 36.47 -1.07   -2.85%
10/10/18 37.67 38.23 37.52 463,710 37.54 -0.18   -0.48%
10/09/18 37.47 37.78 37.38 565,351 37.72 0.25   0.67%
10/08/18 37.06 37.60 37.06 300,441 37.47 0.43   1.16%
10/05/18 36.74 37.22 36.74 211,200 37.04 0.30   0.82%
10/04/18 36.58 36.79 36.41 405,609 36.74 0.05   0.14%
10/03/18 36.94 37.18 36.41 304,916 36.69 -0.21   -0.57%
10/02/18 36.69 36.96 36.56 353,851 36.90 0.26   0.71%
10/01/18 36.85 36.85 36.19 547,680 36.64 -0.26   -0.70%
09/28/18 36.55 36.95 36.55 505,500 36.90 0.38   1.04%
09/27/18 36.38 36.75 36.30 512,041 36.52 0.32   0.88%
09/26/18 36.64 36.70 36.17 433,190 36.20 -0.37   -1.01%
09/25/18 36.94 36.99 36.50 313,202 36.57 -0.47   -1.27%
09/24/18 37.20 37.22 36.92 479,664 37.04 -0.17   -0.46%
09/21/18 37.05 37.50 37.03 975,400 37.21 0.09   0.24%
09/20/18 36.83 37.14 36.65 435,224 37.12 0.26   0.71%
09/19/18 37.69 37.70 36.69 381,354 36.86 -0.79   -2.10%
09/18/18 37.83 37.85 37.48 465,072 37.65 -0.17   -0.45%
09/17/18 37.91 38.05 37.64 430,365 37.82 -0.20   -0.53%
09/14/18 37.67 38.11 37.55 560,200 38.02 0.19   0.50%
09/13/18 37.43 37.84 37.38 334,965 37.83 0.34   0.91%
09/12/18 37.50 37.76 37.36 318,997 37.49 0.01   0.03%
09/11/18 37.53 37.80 37.42 379,559 37.48 -0.11   -0.29%
09/10/18 37.51 37.71 37.22 351,105 37.59 0.20   0.53%
09/07/18 37.50 37.72 37.34 328,200 37.39 -0.31   -0.82%
09/06/18 37.74 37.90 37.59 434,746 37.70 -0.05   -0.13%
09/05/18 37.59 37.87 37.44 522,733 37.75 0.14   0.37%
09/04/18 37.31 37.63 37.13 479,766 37.61 0.43   1.16%
08/31/18 0.00 37.18 37.18 0 37.18 0.00   0.00%
08/30/18 37.20 37.37 37.05 377,510 37.18 0.05   0.13%
08/29/18 37.06 37.36 36.95 748,647 37.13 0.22   0.60%
08/28/18 37.35 37.41 36.88 597,358 36.91 -0.47   -1.26%
08/27/18 37.75 37.91 37.27 319,702 37.38 -0.35   -0.93%
08/24/18 37.61 37.78 37.43 265,700 37.73 0.13   0.35%
08/23/18 37.66 37.89 37.50 258,831 37.60 -0.05   -0.13%
08/22/18 37.92 38.07 37.54 380,333 37.65 -0.19   -0.50%
08/21/18 37.73 38.00 37.66 544,540 37.84 -0.06   -0.16%
08/20/18 38.01 38.24 37.68 502,094 37.90 0.19   0.50%
08/17/18 37.48 37.89 37.44 485,000 37.71 0.16   0.43%
08/16/18 37.30 37.57 37.13 327,610 37.55 0.05   0.13%
08/15/18 37.24 37.56 37.12 340,983 37.50 0.27   0.73%
08/14/18 37.28 37.45 37.10 331,033 37.23 0.13   0.35%
08/13/18 37.26 37.34 37.05 283,721 37.10 -0.17   -0.46%
08/10/18 37.46 37.74 37.27 315,100 37.27 -0.16   -0.43%
08/09/18 37.22 37.48 37.08 324,587 37.43 0.22   0.59%
08/08/18 37.16 37.34 37.01 399,948 37.21 -0.05   -0.13%
08/07/18 37.40 37.44 37.10 495,647 37.26 -0.14   -0.37%
08/06/18 36.99 37.40 36.99 424,619 37.40 0.47   1.27%
08/03/18 36.64 37.12 36.53 601,600 36.93 0.23   0.63%
08/02/18 36.29 37.05 36.04 583,646 36.70 0.42   1.16%
08/01/18 36.80 36.89 36.06 507,780 36.28 -0.66   -1.79%
07/31/18 36.74 37.03 36.54 944,429 36.94 0.40   1.09%
07/30/18 36.77 36.91 36.49 453,804 36.54 -0.28   -0.76%
07/27/18 37.04 37.17 36.72 404,000 36.82 -0.25   -0.67%
07/26/18 36.80 37.09 36.76 473,060 37.07 0.47   1.28%
07/25/18 36.76 36.78 36.41 470,641 36.60 0.02   0.05%
07/24/18 36.41 36.63 36.07 403,468 36.58 0.08   0.22%
07/23/18 36.49 36.60 36.29 398,890 36.50 0.07   0.19%
07/20/18 36.69 36.75 36.28 461,843 36.43 -0.26   -0.71%
07/19/18 36.27 36.82 36.27 344,612 36.69 0.38   1.05%
07/18/18 36.34 36.43 36.01 386,310 36.31 -0.10   -0.27%
07/17/18 36.41 36.49 36.23 290,975 36.41 0.08   0.22%
07/16/18 36.41 36.42 36.09 354,995 36.33 -0.04   -0.11%
07/13/18 36.20 36.39 36.11 402,960 36.37 0.17   0.47%
07/12/18 36.21 36.25 35.85 403,727 36.20 0.05   0.14%
07/11/18 35.92 36.24 35.81 481,219 36.15 0.28   0.78%
07/10/18 35.49 36.00 35.12 619,399 35.87 0.43   1.21%
07/09/18 36.70 36.72 35.40 626,653 35.44 -1.27   -3.46%
07/06/18 36.25 36.81 36.17 509,595 36.71 0.50   1.38%
07/05/18 35.92 36.22 35.65 458,154 36.21 0.30   0.84%
07/03/18 0.00 35.91 35.91 0 35.91 0.47   1.33%
07/02/18 35.10 35.60 35.03 512,825 35.44 0.26   0.74%
06/29/18 35.26 35.49 35.03 745,037 35.18 -0.09   -0.26%
06/28/18 35.22 35.53 35.15 435,093 35.27 0.05   0.14%
06/27/18 35.08 35.34 34.93 601,029 35.22 0.08   0.23%
06/26/18 34.93 35.38 34.85 751,906 35.14 0.05   0.14%
06/25/18 34.49 35.19 34.45 687,464 35.09 0.72   2.09%
06/22/18 34.13 34.47 33.99 736,612 34.37 0.35   1.03%
06/21/18 34.23 34.30 33.92 315,615 34.02 -0.24   -0.70%
06/20/18 34.25 34.37 34.17 458,618 34.26 0.05   0.15%
06/19/18 33.82 34.30 33.82 669,576 34.21 0.35   1.03%
06/18/18 33.54 33.89 33.50 706,505 33.86 0.35   1.04%
06/15/18 0.00 33.51 33.28 1,590,493 33.51 0.23   0.69%
06/14/18 33.20 33.38 33.07 704,563 33.28 0.14   0.42%
06/13/18 33.59 33.72 33.10 554,753 33.14 -0.41   -1.22%
06/12/18 33.13 33.58 33.13 560,047 33.55 0.42   1.27%
06/11/18 33.76 33.76 33.03 720,206 33.13 -0.60   -1.78%
06/08/18 33.83 33.95 33.63 591,326 33.73 -0.02   -0.06%
06/07/18 33.73 33.98 33.58 380,882 33.75 0.05   0.15%
06/06/18 0.00 0.00 33.28 745,091 33.70 -0.30   -0.88%
06/05/18 34.45 34.53 33.88 503,615 34.00 -0.42   -1.22%
06/04/18 34.76 34.92 34.31 533,330 34.42 -0.29   -0.84%
06/01/18 35.08 35.09 34.38 714,999 34.71 0.01   0.03%
05/31/18 35.54 35.60 34.70 602,431 34.70 -0.99   -2.77%
05/30/18 35.17 35.86 35.16 615,995 35.69 0.52   1.48%
05/29/18 34.78 35.35 34.70 405,142 35.17 0.35   1.01%
05/25/18 0.00 34.82 34.82 0 34.82 0.28   0.81%
05/24/18 34.10 34.55 33.97 344,732 34.54 0.52   1.53%
05/23/18 33.77 34.09 33.75 265,181 34.02 0.26   0.77%
05/22/18 33.77 34.03 33.67 385,568 33.76 0.10   0.30%
05/21/18 33.36 33.77 33.25 435,337 33.66 0.32   0.96%
05/18/18 33.16 33.44 33.11 518,402 33.34 0.17   0.51%
05/17/18 33.10 33.27 32.89 404,650 33.17 -0.20   -0.60%
05/16/18 33.69 33.77 33.24 391,306 33.37 -0.28   -0.83%
05/15/18 34.16 34.16 33.47 480,274 33.65 -0.60   -1.75%
05/14/18 34.76 34.83 34.18 310,123 34.25 -0.46   -1.33%
05/11/18 34.71 34.85 34.47 455,926 34.71 0.09   0.26%
05/10/18 34.33 34.63 34.18 372,693 34.62 0.44   1.29%
05/09/18 34.98 34.98 34.06 566,453 34.18 -0.45   -1.30%
05/08/18 35.18 35.35 34.54 533,046 34.63 -0.73   -2.06%
05/07/18 35.48 35.52 35.27 429,756 35.36 -0.11   -0.31%
05/04/18 35.15 35.60 35.05 391,510 35.47 0.29   0.82%
05/03/18 35.15 35.38 34.60 445,345 35.18 -0.05   -0.14%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!