Essential Utilities, Inc. (WTRG)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

39.40

+0.30

(+0.77%)

As of 02:13PM EST. Market open.

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	39.21	39.85	39.15	39.40	39.40	941,379
Nov 07, 2024	39.94	39.94	38.49	39.10	39.10	2,010,100
Nov 06, 2024	39.87	41.05	39.87	40.35	40.35	2,532,000
Nov 05, 2024	39.29	40.16	38.71	40.12	40.12	1,710,300
Nov 04, 2024	38.85	39.11	38.45	38.63	38.63	1,823,600
Nov 01, 2024	38.80	38.85	38.18	38.24	38.24	1,792,400
Oct 31, 2024	38.78	38.98	38.51	38.60	38.60	1,574,900
Oct 30, 2024	38.69	39.52	38.38	38.74	38.74	2,073,700
Oct 29, 2024	38.82	39.06	38.50	38.50	38.50	1,195,200
Oct 28, 2024	39.08	39.43	38.97	39.16	39.16	1,082,400
Oct 25, 2024	39.70	39.70	38.78	38.84	38.84	1,143,500
Oct 24, 2024	40.33	40.49	39.41	39.43	39.43	1,214,100
Oct 23, 2024	40.53	40.84	40.10	40.29	40.29	1,540,500
Oct 22, 2024	40.06	40.57	39.93	40.49	40.49	774,000
Oct 21, 2024	40.55	40.76	40.15	40.38	40.38	713,600
Oct 18, 2024	40.11	40.62	39.82	40.55	40.55	1,412,800
Oct 17, 2024	40.38	40.47	40.05	40.08	40.08	787,800
Oct 16, 2024	40.60	40.80	40.25	40.48	40.48	1,305,500
Oct 15, 2024	40.17	40.71	40.00	40.37	40.37	1,285,400
Oct 14, 2024	39.30	39.99	39.25	39.90	39.90	1,278,000
Oct 11, 2024	38.53	39.21	38.38	39.16	39.16	1,231,000
Oct 10, 2024	38.50	38.53	38.24	38.45	38.45	1,369,400
Oct 09, 2024	38.16	38.76	38.13	38.60	38.60	1,321,800
Oct 08, 2024	38.32	38.46	38.13	38.30	38.30	1,218,500
Oct 07, 2024	38.21	38.34	37.62	38.23	38.23	1,475,200
Oct 04, 2024	38.41	38.74	38.09	38.25	38.25	2,242,300
Oct 03, 2024	38.73	38.76	38.41	38.68	38.68	1,434,700
Oct 02, 2024	38.27	38.90	38.10	38.72	38.72	1,761,400
Oct 01, 2024	38.60	38.69	38.27	38.33	38.33	1,324,000
Sep 30, 2024	38.33	38.60	38.09	38.57	38.57	1,145,200
Sep 27, 2024	38.40	38.70	38.29	38.40	38.40	848,400
Sep 26, 2024	37.97	38.55	37.91	38.11	38.11	1,265,500
Sep 25, 2024	38.08	38.20	37.56	38.07	38.07	1,514,400
Sep 24, 2024	38.01	38.50	37.97	37.98	37.98	1,437,500
Sep 23, 2024	38.29	38.57	38.04	38.29	38.29	2,265,700
Sep 20, 2024	38.41	38.41	37.67	38.00	38.00	4,843,400
Sep 19, 2024	38.56	38.64	38.21	38.32	38.32	2,285,500
Sep 18, 2024	39.21	39.23	38.67	38.74	38.74	1,124,500
Sep 17, 2024	39.55	39.68	39.20	39.26	39.26	842,900
Sep 16, 2024	39.54	39.88	39.41	39.47	39.47	1,538,500
Sep 13, 2024	38.67	39.34	38.52	39.33	39.33	1,004,200
Sep 12, 2024	39.00	39.24	38.45	38.46	38.46	1,263,600
Sep 11, 2024	39.60	39.72	38.66	39.02	39.02	1,590,300
Sep 10, 2024	39.11	39.92	39.01	39.73	39.73	1,316,900
Sep 09, 2024	38.80	39.06	38.52	38.96	38.96	1,474,600
Sep 06, 2024	39.37	39.46	38.70	38.86	38.86	1,380,500
Sep 05, 2024	39.71	39.75	39.17	39.23	39.23	1,030,800
Sep 04, 2024	39.13	39.37	38.92	39.33	39.33	1,445,100
Sep 03, 2024	38.77	39.33	38.65	39.11	39.11	1,463,900
Aug 30, 2024	38.73	39.02	38.45	38.99	38.99	1,873,200
Aug 29, 2024	38.98	39.00	38.37	38.58	38.58	1,500,800
Aug 28, 2024	39.00	39.47	38.85	39.00	39.00	1,295,200
Aug 27, 2024	39.15	39.30	38.87	38.94	38.94	724,500
Aug 26, 2024	39.42	39.69	39.17	39.28	39.28	912,300
Aug 23, 2024	39.21	39.41	39.08	39.24	39.24	1,277,100
Aug 22, 2024	39.25	39.28	38.89	39.04	39.04	964,500
Aug 21, 2024	39.60	39.78	39.23	39.25	39.25	626,900
Aug 20, 2024	39.71	39.91	39.50	39.53	39.53	831,400
Aug 19, 2024	39.76	39.88	39.57	39.72	39.72	784,900
Aug 16, 2024	39.75	39.84	39.45	39.69	39.69	958,500
Aug 15, 2024	39.50	39.87	39.36	39.65	39.65	893,400
Aug 14, 2024	39.31	39.70	38.85	39.47	39.47	1,857,900
Aug 13, 2024	39.34	39.62	39.03	39.46	39.46	1,672,800
Aug 12, 2024	39.10	39.25	38.77	39.11	39.11	954,800
Aug 09, 2024	40.05	40.13	39.01	39.51	39.51	1,236,900
Aug 08, 2024	39.65	40.36	39.53	39.98	39.98	1,636,900
Aug 07, 2024	39.68	40.13	39.26	39.78	39.78	1,240,200
Aug 06, 2024	40.45	40.62	39.44	39.45	39.45	1,372,100
Aug 05, 2024	41.00	41.20	40.34	40.56	40.56	2,212,000
Aug 02, 2024	41.33	41.78	41.00	41.49	41.49	2,037,300
Aug 01, 2024	40.91	41.20	40.62	41.10	41.10	1,295,200
Jul 31, 2024	40.86	40.98	40.35	40.65	40.65	2,726,800
Jul 30, 2024	40.44	40.82	40.32	40.69	40.69	1,074,900
Jul 29, 2024	40.71	40.76	40.03	40.44	40.44	1,185,400
Jul 26, 2024	41.04	41.04	40.52	40.71	40.71	884,400
Jul 25, 2024	41.16	41.47	40.46	40.64	40.64	1,204,200
Jul 24, 2024	40.76	41.49	40.60	41.07	41.07	1,020,600
Jul 23, 2024	40.60	40.64	40.38	40.54	40.54	900,000
Jul 22, 2024	40.51	40.79	40.34	40.65	40.65	1,362,000
Jul 19, 2024	40.91	41.01	40.36	40.72	40.72	961,100
Jul 18, 2024	41.02	41.53	40.76	40.91	40.91	1,874,400
Jul 17, 2024	40.47	41.69	40.41	41.32	41.32	1,965,800
Jul 16, 2024	39.90	40.41	39.79	40.32	40.32	1,527,300
Jul 15, 2024	40.21	40.21	39.46	39.53	39.53	1,064,600
Jul 12, 2024	40.23	40.84	40.09	40.43	40.43	1,601,700
Jul 11, 2024	38.28	40.25	38.13	40.00	40.00	2,807,800
Jul 10, 2024	37.42	37.87	37.25	37.81	37.81	648,200
Jul 09, 2024	37.04	37.27	36.81	37.20	37.20	895,400
Jul 08, 2024	37.56	37.64	37.14	37.18	37.18	792,000
Jul 05, 2024	36.84	37.68	36.78	37.49	37.49	2,552,300
Jul 03, 2024	37.13	37.38	36.71	36.74	36.74	539,500
Jul 02, 2024	37.13	37.36	37.04	37.07	37.07	971,800
Jul 01, 2024	37.43	38.00	37.06	37.09	37.09	1,199,100
Jun 28, 2024	37.53	37.58	37.13	37.33	37.33	1,697,000
Jun 27, 2024	37.35	37.54	37.13	37.39	37.39	744,800
Jun 26, 2024	37.14	37.40	36.94	37.35	37.35	901,800
Jun 25, 2024	38.00	38.06	37.35	37.36	37.36	1,368,400
Jun 24, 2024	37.38	38.09	37.31	37.94	37.94	1,058,200
Jun 21, 2024	37.13	37.45	37.03	37.23	37.23	2,306,200
Jun 20, 2024	36.83	37.11	36.53	37.01	37.01	1,387,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,006.70+33.60(+0.56%)

Dow 3044,069.69+340.35(+0.78%)

Nasdaq19,302.12+32.66(+0.17%)

Russell 20002,394.67+11.98(+0.50%)

Crude Oil70.29-2.07(-2.86%)

Gold2,692.10-13.70(-0.51%)

Essential Utilities, Inc. (WTRG)

S&P 500
6,006.70
+33.60(+0.56%)

Dow 30
44,069.69
+340.35(+0.78%)

Nasdaq
19,302.12
+32.66(+0.17%)

Russell 2000
2,394.67
+11.98(+0.50%)

Crude Oil
70.29
-2.07(-2.86%)

Gold
2,692.10
-13.70(-0.51%)