NYSE - Nasdaq Real Time Price USD

Essential Utilities, Inc. (WTRG)

Compare
39.62 +0.52 (+1.33%)
As of 11:14 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 8, 2024 39.21 39.85 39.15 39.62 39.62 165,309
Nov 7, 2024 39.94 39.94 38.49 39.10 39.10 2,010,100
Nov 6, 2024 39.87 41.05 39.87 40.35 40.35 2,532,000
Nov 5, 2024 39.29 40.16 38.71 40.12 40.12 1,710,300
Nov 4, 2024 38.85 39.11 38.45 38.63 38.63 1,823,600
Nov 1, 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 9, 2024 38.16 38.76 38.13 38.60 38.60 1,321,800
Oct 8, 2024 38.32 38.46 38.13 38.30 38.30 1,218,500
Oct 7, 2024 38.21 38.34 37.62 38.23 38.23 1,475,200
Oct 4, 2024 38.41 38.74 38.09 38.25 38.25 2,242,300
Oct 3, 2024 38.73 38.76 38.41 38.68 38.68 1,434,700
Oct 2, 2024 38.27 38.90 38.10 38.72 38.72 1,761,400
Oct 1, 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 9, 2024 38.80 39.06 38.52 38.96 38.96 1,474,600
Sep 6, 2024 39.37 39.46 38.70 38.86 38.86 1,380,500
Sep 5, 2024 39.71 39.75 39.17 39.23 39.23 1,030,800
Sep 4, 2024 39.13 39.37 38.92 39.33 39.33 1,445,100
Sep 3, 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 0.33 Dividend
Aug 12, 2024 39.10 39.25 38.77 39.11 39.11 954,800
Aug 9, 2024 40.05 40.13 39.01 39.51 39.18 1,236,900
Aug 8, 2024 39.65 40.36 39.53 39.98 39.65 1,636,900
Aug 7, 2024 39.68 40.13 39.26 39.78 39.45 1,240,200
Aug 6, 2024 40.45 40.62 39.44 39.45 39.12 1,372,100
Aug 5, 2024 41.00 41.20 40.34 40.56 40.23 2,212,000
Aug 2, 2024 41.33 41.78 41.00 41.49 41.15 2,037,300
Aug 1, 2024 40.91 41.20 40.62 41.10 40.76 1,295,200
Jul 31, 2024 40.86 40.98 40.35 40.65 40.31 2,726,800
Jul 30, 2024 40.44 40.82 40.32 40.69 40.35 1,074,900
Jul 29, 2024 40.71 40.76 40.03 40.44 40.11 1,185,400
Jul 26, 2024 41.04 41.04 40.52 40.71 40.37 884,400
Jul 25, 2024 41.16 41.47 40.46 40.64 40.30 1,204,200
Jul 24, 2024 40.76 41.49 40.60 41.07 40.73 1,020,600
Jul 23, 2024 40.60 40.64 40.38 40.54 40.21 900,000
Jul 22, 2024 40.51 40.79 40.34 40.65 40.31 1,362,000
Jul 19, 2024 40.91 41.01 40.36 40.72 40.38 961,100
Jul 18, 2024 41.02 41.53 40.76 40.91 40.57 1,874,400
Jul 17, 2024 40.47 41.69 40.41 41.32 40.98 1,965,800
Jul 16, 2024 39.90 40.41 39.79 40.32 39.99 1,527,300
Jul 15, 2024 40.21 40.21 39.46 39.53 39.20 1,064,600
Jul 12, 2024 40.23 40.84 40.09 40.43 40.10 1,601,700
Jul 11, 2024 38.28 40.25 38.13 40.00 39.67 2,807,800
Jul 10, 2024 37.42 37.87 37.25 37.81 37.50 648,200
Jul 9, 2024 37.04 37.27 36.81 37.20 36.89 895,400
Jul 8, 2024 37.56 37.64 37.14 37.18 36.87 792,000
Jul 5, 2024 36.84 37.68 36.78 37.49 37.18 2,552,300
Jul 3, 2024 37.13 37.38 36.71 36.74 36.44 539,500
Jul 2, 2024 37.13 37.36 37.04 37.07 36.76 971,800
Jul 1, 2024 37.43 38.00 37.06 37.09 36.78 1,199,100
Jun 28, 2024 37.53 37.58 37.13 37.33 37.02 1,697,000
Jun 27, 2024 37.35 37.54 37.13 37.39 37.08 744,800
Jun 26, 2024 37.14 37.40 36.94 37.35 37.04 901,800
Jun 25, 2024 38.00 38.06 37.35 37.36 37.05 1,368,400
Jun 24, 2024 37.38 38.09 37.31 37.94 37.63 1,058,200
Jun 21, 2024 37.13 37.45 37.03 37.23 36.92 2,306,200
Jun 20, 2024 36.83 37.11 36.53 37.01 36.70 1,387,000
Jun 18, 2024 36.94 37.26 36.81 36.98 36.67 972,800
Jun 17, 2024 36.80 37.31 36.51 37.07 36.76 1,434,500
Jun 14, 2024 36.70 37.15 36.59 37.13 36.82 780,100
Jun 13, 2024 36.90 37.22 36.60 36.95 36.65 1,172,200
Jun 12, 2024 37.79 37.80 36.92 36.96 36.66 894,800
Jun 11, 2024 36.61 37.27 36.44 37.00 36.69 1,649,200
Jun 10, 2024 36.83 37.01 36.56 36.95 36.65 1,269,200
Jun 7, 2024 37.15 37.39 36.94 36.97 36.66 1,061,000
Jun 6, 2024 37.70 38.14 37.56 37.69 37.38 1,167,700
Jun 5, 2024 38.00 38.06 37.68 37.88 37.57 1,062,500
Jun 4, 2024 37.65 38.24 37.64 38.01 37.70 926,600
Jun 3, 2024 37.86 38.12 37.63 37.80 37.49 1,102,000
May 31, 2024 36.79 37.76 36.73 37.73 37.42 2,550,300
May 30, 2024 36.10 36.63 36.10 36.57 36.27 1,115,600
May 29, 2024 36.21 36.21 35.89 35.96 35.66 904,400
May 28, 2024 37.23 37.46 36.46 36.53 36.23 1,406,200
May 24, 2024 37.17 37.31 36.97 37.23 36.92 929,800
May 23, 2024 38.37 38.49 37.08 37.11 36.80 1,386,900
May 22, 2024 39.18 39.30 38.48 38.53 38.21 823,300
May 21, 2024 39.25 39.43 38.93 39.36 39.04 1,522,000
May 20, 2024 39.71 39.72 39.09 39.29 38.97 922,600
May 17, 2024 39.34 39.68 39.23 39.67 39.34 1,046,500
May 16, 2024 39.48 39.52 39.19 39.41 39.08 1,219,700
May 15, 2024 39.72 39.74 39.20 39.40 39.07 1,136,400
May 14, 2024 39.55 39.66 39.04 39.22 38.90 974,800
May 13, 2024 39.27 39.78 39.16 39.18 38.86 1,132,300
May 10, 2024 38.85 39.29 38.74 39.24 38.92 1,377,600
May 9, 2024 0.31 Dividend
May 9, 2024 38.39 38.98 38.14 38.78 38.46 1,696,700
May 8, 2024 38.46 38.72 38.39 38.69 38.07 1,036,100
May 7, 2024 38.53 38.83 38.22 38.67 38.05 1,946,500
May 6, 2024 37.95 38.31 37.57 38.30 37.68 1,123,000
May 3, 2024 38.45 38.86 37.43 37.78 37.17 1,473,700
May 2, 2024 37.40 37.68 37.02 37.68 37.07 1,535,900
May 1, 2024 36.56 37.55 36.51 37.21 36.61 1,341,600
Apr 30, 2024 36.20 36.84 36.02 36.58 35.99 1,865,200
Apr 29, 2024 36.34 36.63 36.30 36.47 35.88 1,332,900
Apr 26, 2024 36.60 36.64 36.07 36.09 35.51 1,273,300
Apr 25, 2024 36.48 36.77 36.01 36.57 35.98 1,127,900
Apr 24, 2024 35.96 36.67 35.62 36.54 35.95 3,498,100
Apr 23, 2024 35.90 36.71 35.83 36.26 35.68 2,626,600
Apr 22, 2024 35.46 36.12 35.23 35.90 35.32 1,903,100
Apr 19, 2024 35.23 35.70 35.14 35.44 34.87 3,281,100
Apr 18, 2024 34.70 35.23 34.58 35.16 34.59 1,261,400
Apr 17, 2024 33.99 34.54 33.97 34.51 33.95 1,603,800
Apr 16, 2024 34.33 34.47 33.57 33.88 33.33 1,526,800
Apr 15, 2024 34.44 34.76 34.08 34.56 34.00 1,500,000
Apr 12, 2024 34.90 34.98 34.28 34.36 33.81 1,470,700
Apr 11, 2024 35.20 35.43 34.73 34.89 34.33 2,182,000
Apr 10, 2024 36.01 36.01 34.91 35.03 34.47 2,053,600
Apr 9, 2024 36.47 36.78 36.23 36.71 36.12 1,417,900
Apr 8, 2024 35.95 36.33 35.72 36.28 35.70 1,632,600
Apr 5, 2024 36.30 36.30 35.64 35.83 35.25 1,552,400
Apr 4, 2024 36.43 36.57 36.15 36.50 35.91 1,027,000
Apr 3, 2024 36.08 36.24 35.81 36.03 35.45 989,500
Apr 2, 2024 36.57 36.92 36.20 36.33 35.74 1,263,700
Apr 1, 2024 37.21 37.21 36.41 36.77 36.18 820,600
Mar 28, 2024 36.82 37.13 36.61 37.05 36.45 1,283,900
Mar 27, 2024 35.81 36.82 35.64 36.80 36.21 1,360,300
Mar 26, 2024 36.40 36.42 35.57 35.59 35.02 1,355,600
Mar 25, 2024 36.69 36.82 36.34 36.35 35.76 1,422,200
Mar 22, 2024 36.81 36.87 36.55 36.63 36.04 1,254,800
Mar 21, 2024 36.66 36.99 36.49 36.54 35.95 1,693,400
Mar 20, 2024 35.87 36.49 35.78 36.46 35.87 1,581,300
Mar 19, 2024 35.89 36.11 35.82 36.00 35.42 1,645,000
Mar 18, 2024 36.02 36.10 35.51 35.76 35.18 1,699,800
Mar 15, 2024 35.77 36.19 35.77 36.00 35.42 5,914,900
Mar 14, 2024 36.27 36.34 35.55 35.99 35.41 2,048,500
Mar 13, 2024 35.89 36.58 35.84 36.47 35.88 2,204,900
Mar 12, 2024 35.84 36.16 35.48 35.82 35.24 3,034,000
Mar 11, 2024 35.38 36.05 35.38 36.00 35.42 1,399,800
Mar 8, 2024 35.41 35.78 35.30 35.45 34.88 1,725,500
Mar 7, 2024 35.13 35.31 34.96 35.15 34.58 1,214,400
Mar 6, 2024 34.86 35.14 34.68 34.93 34.37 1,599,000
Mar 5, 2024 35.60 35.84 34.40 34.55 33.99 1,508,200
Mar 4, 2024 34.78 35.56 34.67 35.46 34.89 1,179,600
Mar 1, 2024 34.60 34.92 34.20 34.86 34.30 1,184,200
Feb 29, 2024 35.15 35.28 34.74 34.78 34.22 3,338,700
Feb 28, 2024 34.69 35.13 34.63 34.81 34.25 1,389,000
Feb 27, 2024 34.46 34.83 34.19 34.79 34.23 1,268,600
Feb 26, 2024 34.92 34.98 33.94 34.18 33.63 2,244,000
Feb 23, 2024 35.67 36.00 34.96 35.13 34.56 1,622,800
Feb 22, 2024 36.41 36.41 35.73 36.11 35.53 1,556,400
Feb 21, 2024 36.22 36.58 36.17 36.36 35.77 1,253,900
Feb 20, 2024 35.99 36.63 35.90 36.16 35.58 1,619,200
Feb 16, 2024 35.82 36.36 35.66 36.19 35.61 1,243,100
Feb 15, 2024 35.72 36.22 35.63 36.20 35.62 1,991,600
Feb 14, 2024 35.01 35.48 34.82 35.43 34.86 1,528,400
Feb 13, 2024 35.43 35.55 34.66 34.97 34.41 2,135,800
Feb 12, 2024 35.30 35.94 35.24 35.90 35.32 1,842,100
Feb 9, 2024 35.33 35.60 34.93 35.30 34.73 1,611,200
Feb 8, 2024 0.31 Dividend
Feb 8, 2024 35.15 35.50 35.01 35.43 34.86 1,132,200
Feb 7, 2024 35.77 35.77 35.23 35.60 34.72 1,257,100
Feb 6, 2024 35.30 35.67 35.16 35.55 34.68 1,672,400
Feb 5, 2024 35.97 35.97 35.35 35.40 34.53 1,751,900
Feb 2, 2024 36.19 36.53 35.62 36.17 35.28 1,180,400
Feb 1, 2024 35.98 36.61 35.71 36.61 35.71 1,612,600
Jan 31, 2024 36.51 36.70 35.69 35.86 34.98 3,262,300
Jan 30, 2024 36.63 36.68 36.18 36.20 35.31 1,934,000
Jan 29, 2024 36.65 37.01 36.09 36.80 35.89 2,328,000
Jan 26, 2024 36.55 36.70 36.44 36.59 35.69 1,864,500
Jan 25, 2024 36.16 36.42 35.88 36.37 35.48 1,753,000
Jan 24, 2024 37.48 37.48 35.74 35.78 34.90 2,201,700
Jan 23, 2024 37.70 38.02 36.99 37.16 36.25 1,933,600
Jan 22, 2024 36.92 37.71 36.83 37.56 36.64 1,901,600
Jan 19, 2024 36.83 36.89 36.34 36.83 35.92 2,780,500
Jan 18, 2024 36.98 37.20 36.48 36.72 35.82 2,387,100
Jan 17, 2024 37.41 37.75 36.85 37.16 36.25 2,559,900
Jan 16, 2024 38.11 38.42 37.69 37.78 36.85 2,607,600
Jan 12, 2024 38.31 38.60 38.16 38.37 37.43 1,940,800
Jan 11, 2024 38.60 38.90 37.62 38.05 37.11 2,247,300
Jan 10, 2024 38.41 38.82 38.21 38.66 37.71 1,639,700
Jan 9, 2024 37.83 38.55 37.70 38.28 37.34 1,553,200
Jan 8, 2024 37.69 38.08 37.47 38.08 37.14 1,574,700
Jan 5, 2024 37.13 37.72 37.02 37.69 36.76 1,098,000
Jan 4, 2024 37.80 37.94 37.10 37.26 36.34 2,634,400
Jan 3, 2024 37.61 38.08 37.39 37.91 36.98 2,083,500
Jan 2, 2024 37.07 37.87 36.91 37.82 36.89 1,529,900
Dec 29, 2023 37.49 37.65 37.23 37.35 36.43 1,199,900
Dec 28, 2023 37.07 37.68 37.07 37.64 36.71 1,028,700
Dec 27, 2023 37.42 37.63 37.24 37.40 36.48 995,600
Dec 26, 2023 37.12 37.54 37.03 37.42 36.50 1,535,500
Dec 22, 2023 37.28 37.55 36.99 37.14 36.23 970,200
Dec 21, 2023 36.95 37.31 36.70 37.05 36.14 1,504,600
Dec 20, 2023 36.75 37.31 36.58 36.67 35.77 2,006,000
Dec 19, 2023 36.23 36.79 36.05 36.76 35.86 1,344,700
Dec 18, 2023 36.17 36.18 35.84 36.08 35.19 1,482,900
Dec 15, 2023 36.93 37.06 35.80 36.09 35.20 5,048,900
Dec 14, 2023 37.52 38.05 36.96 37.10 36.19 1,818,500
Dec 13, 2023 35.55 37.16 35.33 37.11 36.20 1,813,400
Dec 12, 2023 35.81 35.81 35.28 35.59 34.71 1,029,800
Dec 11, 2023 35.72 35.93 35.57 35.74 34.86 1,071,900
Dec 8, 2023 36.25 36.39 35.94 36.00 35.11 937,300
Dec 7, 2023 36.32 36.55 36.04 36.33 35.44 1,207,500
Dec 6, 2023 36.01 36.54 36.01 36.37 35.48 1,513,500
Dec 5, 2023 36.16 36.36 35.78 35.83 34.95 1,567,400
Dec 4, 2023 35.77 36.40 35.72 36.26 35.37 1,396,200
Dec 1, 2023 35.55 36.04 35.14 36.03 35.14 1,450,300
Nov 30, 2023 35.49 35.75 35.19 35.61 34.73 3,041,500
Nov 29, 2023 35.62 35.91 35.23 35.37 34.50 1,233,200
Nov 28, 2023 35.16 35.51 34.98 35.37 34.50 1,620,300
Nov 27, 2023 35.41 35.51 35.10 35.24 34.37 1,732,200
Nov 24, 2023 35.00 35.33 34.87 35.33 34.46 490,100
Nov 22, 2023 35.04 35.17 34.74 34.96 34.10 1,103,000
Nov 21, 2023 35.09 35.30 34.74 34.77 33.91 1,468,800
Nov 20, 2023 35.31 35.41 34.74 35.03 34.17 1,233,600
Nov 17, 2023 35.48 35.58 35.22 35.57 34.69 891,700
Nov 16, 2023 35.65 35.81 35.29 35.31 34.44 1,572,500
Nov 15, 2023 35.36 35.87 35.28 35.42 34.55 1,394,900
Nov 14, 2023 34.56 35.49 34.42 35.45 34.58 2,037,500
Nov 13, 2023 33.64 33.67 33.28 33.49 32.67 1,306,600
Nov 10, 2023 34.09 34.12 33.56 33.67 32.84 1,090,400
Nov 9, 2023 0.31 Dividend
Nov 9, 2023 34.23 34.37 33.76 33.87 33.04 1,161,900
Nov 8, 2023 34.95 34.99 34.39 34.55 33.40 1,329,300

Related Tickers