Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-15	Z	WTRG	37.16	37.97	36.90	37.56	0.07	2,123,431	13,970	36.92	38.65
2026-06-12	Z	WTRG	37.00	37.59	36.93	37.51	0.39	1,453,547	13,327	37.20	37.76
2026-06-11	Z	WTRG	37.66	37.925	37.035	37.14	-0.45	1,119,322	12,308	33.84	40.47
2026-06-10	Z	WTRG	37.90	38.33	37.56	37.57	0.07	1,517,532	12,983	36.00	41.03
2026-06-09	Z	WTRG	36.81	37.90	36.53	37.52	0.85	1,765,308	16,416	37.22	37.78
2026-06-08	Z	WTRG	37.06	37.32	36.60	36.65	-0.70	1,171,341	12,080	36.64	37.27
2026-06-05	Z	WTRG	36.75	37.91	36.75	37.36	0.60	1,789,569	14,131	36.77	38.18
2026-06-04	Z	WTRG	37.35	37.59	36.57	36.75	-0.25	1,294,651	12,362	36.42	36.91
2026-06-03	Z	WTRG	37.00	37.54	36.87	37.00	-0.04	2,483,213	17,642	36.32	37.74
2026-06-02	Z	WTRG	36.26	37.08	36.24	37.04	0.80	1,970,204	16,468	36.70	37.26
2026-06-01	Z	WTRG	36.92	37.085	36.105	36.25	-0.65	2,123,841	16,904	35.25	37.34
2026-05-29	Z	WTRG	37.11	37.29	36.60	36.89	0.21	3,146,246	16,335	36.70	37.46
2026-05-28	Z	WTRG	37.01	37.57	36.67	36.69	-0.41	1,259,318	10,674	36.49	36.93
2026-05-27	Z	WTRG	36.97	37.68	36.97	37.08	-0.05	1,404,361	13,513	36.84	37.40
2026-05-26	Z	WTRG	37.26	37.43	37.08	37.15	-0.30	1,058,437	9,483	37.16	37.47
2026-05-25	Z	WTRG	36.79	37.535	36.77	37.44	0.455	0	0	37.04	37.58
2026-05-22	Z	WTRG	36.79	37.535	36.77	37.44	0.455	1,154,224	10,014	37.04	37.58
2026-05-21	Z	WTRG	36.67	37.095	36.43	36.99	0.435	1,187,844	12,306	36.73	37.29
2026-05-20	Z	WTRG	37.08	37.11	36.51	36.54	-0.545	1,509,791	12,826	36.50	37.49
2026-05-19	Z	WTRG	37.40	37.7399	37.00	37.11	-0.135	1,058,286	9,941	36.90	37.63
2026-05-18	Z	WTRG	37.22	37.73	36.895	37.24	0.23	994,372	9,037	36.54	37.47
2026-05-15	Z	WTRG	37.87	37.87	36.985	37.01	-0.49	1,309,952	12,147	36.81	37.59
2026-05-14	Z	WTRG	37.82	38.1399	37.48	37.51	-0.39	1,037,407	9,055	37.16	39.73
2026-05-13	Z	WTRG	37.61	37.99	37.35	37.90	-0.10	2,063,953	15,118	37.62	38.30
2026-05-12	Z	WTRG	37.41	38.09	37.28	37.98	0.41	1,959,127	15,091	37.69	40.00
2026-05-11	Z	WTRG	37.74	37.97	37.40	37.57	0.12	2,134,285	17,616	36.54	37.90
2026-05-08	Z	WTRG	37.70	37.99	37.415	37.47	-0.24	1,006,279	10,433	36.00	40.00
2026-05-07	Z	WTRG	37.26	37.895	36.80	37.70	0.15	2,042,465	17,171	36.71	40.00
2026-05-06	Z	WTRG	37.47	37.94	37.25	37.54	0.05	3,365,266	15,677	37.39	41.53
2026-05-05	Z	WTRG	37.66	37.985	37.42	37.49	-0.445	2,551,714	15,588	37.40	38.83
2026-05-04	Z	WTRG	37.73	38.17	37.50	37.95	-0.075	1,565,682	15,821	37.53	38.32
2026-05-01	Z	WTRG	38.56	38.57	37.9395	38.03	-0.21	1,478,241	15,324	37.66	38.35
2026-04-30	Z	WTRG	39.66	40.62	37.54	38.20	-1.26	3,818,968	22,976	37.54	40.53
2026-04-29	Z	WTRG	39.28	39.89	39.28	39.49	-0.15	1,675,156	15,455	38.83	40.22
2026-04-28	Z	WTRG	39.90	40.225	39.265	39.63	0.22	1,370,213	11,757	38.75	40.36
2026-04-27	Z	WTRG	39.44	39.77	39.40	39.41	-0.07	1,678,763	16,069	38.88	40.05
2026-04-24	Z	WTRG	40.27	40.50	39.345	39.52	-0.83	6,571,105	16,498	38.57	40.50
2026-04-23	Z	WTRG	39.29	40.47	39.19	40.33	1.35	1,845,423	16,896	39.80	40.93
2026-04-22	Z	WTRG	39.43	39.88	38.82	38.96	-0.25	1,551,909	11,505	38.00	39.45
2026-04-21	Z	WTRG	39.82	39.895	39.04	39.20	-0.57	1,615,421	14,098	39.05	39.66
2026-04-20	Z	WTRG	39.48	40.42	39.29	39.79	0.77	2,322,846	16,869	39.52	40.34
2026-04-17	Z	WTRG	38.32	39.03	38.055	39.00	0.29	5,729,969	20,263	37.46	40.80
2026-04-16	Z	WTRG	38.41	38.74	38.285	38.72	0.15	2,666,841	20,886	38.47	38.96
2026-04-15	Z	WTRG	39.18	39.26	38.32	38.58	-0.90	2,523,569	17,395	38.26	38.86
2026-04-14	Z	WTRG	39.50	39.65	39.035	39.47	-0.11	2,195,943	16,616	39.13	39.85
2026-04-13	Z	WTRG	40.15	40.32	39.31	39.59	-1.0795	2,790,076	18,745	39.26	39.98
2026-04-10	Z	WTRG	40.90	41.21	40.41	40.66	-0.3805	1,541,496	10,195	39.81	41.46
2026-04-09	Z	WTRG	40.24	41.16	40.24	41.06	0.72	2,182,902	17,495	40.51	41.62
2026-04-08	Z	WTRG	39.89	40.44	38.94	40.32	-0.145	3,157,078	23,201	36.34	44.50
2026-04-07	Z	WTRG	40.95	41.23	40.44	40.47	-0.425	1,664,213	13,093	36.40	44.32
2026-04-06	Z	WTRG	40.84	41.045	40.65	40.89	-0.185	1,278,852	10,050	40.53	41.08
2026-04-03	Z	WTRG	40.99	41.23	40.76	41.08	0.435	0	0	40.37	41.69
2026-04-02	Z	WTRG	40.99	41.23	40.76	41.08	0.435	1,288,332	12,140	40.37	41.69
2026-04-01	Z	WTRG	40.00	40.86	40.00	40.64	0.38	1,494,341	15,381	36.00	41.00
2026-03-31	Z	WTRG	41.04	41.1601	39.89	40.27	-0.78	1,781,589	17,264	40.25	40.99
2026-03-30	Z	WTRG	40.74	41.21	40.53	41.05	0.70	1,219,613	10,838	36.18	45.31
2026-03-27	Z	WTRG	40.80	41.12	40.27	40.34	-0.445	1,311,413	11,850	36.58	41.01
2026-03-26	Z	WTRG	39.68	40.825	39.56	40.79	1.145	1,281,891	15,286	39.61	41.86
2026-03-25	Z	WTRG	39.91	40.00	38.895	39.65	-0.055	2,312,842	19,865	39.05	40.23
2026-03-24	Z	WTRG	40.00	40.61	39.67	39.70	-0.295	1,777,887	15,599	38.67	41.21
2026-03-23	Z	WTRG	40.05	40.38	39.78	40.00	0.055	1,311,408	11,548	40.00	41.66
2026-03-20	Z	WTRG	40.36	40.66	39.78	39.93	-0.515	4,936,834	15,937	39.46	41.07
2026-03-19	Z	WTRG	40.40	40.72	40.19	40.47	-0.20	990,028	9,812	39.93	41.03
2026-03-18	Z	WTRG	40.72	40.815	40.145	40.67	-0.17	1,396,143	12,480	40.28	41.02
2026-03-17	Z	WTRG	41.42	41.50	40.805	40.82	-0.22	1,480,224	14,937	40.17	41.52