Skip to main content

Essential Utilities Inc (NY: WTRG )

36.95 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 36.90 37.22 36.60 36.95 1,172,168 -0.01(-0.03%)
Jun 12, 2024 37.79 37.80 36.92 36.96 894,825 -0.04(-0.11%)
Jun 11, 2024 36.61 37.27 36.44 37.00 1,649,195 +0.05(+0.14%)
Jun 10, 2024 36.83 37.01 36.56 36.95 1,269,189 -0.02(-0.05%)
Jun 07, 2024 37.15 37.39 36.94 36.97 1,061,044 -0.72(-1.91%)
Jun 06, 2024 37.70 38.13 37.56 37.69 1,167,672 -0.19(-0.50%)
Jun 05, 2024 38.00 38.06 37.68 37.88 1,062,473 -0.13(-0.34%)
Jun 04, 2024 37.65 38.24 37.64 38.01 926,634 +0.21(+0.56%)
Jun 03, 2024 37.86 38.16 37.63 37.80 1,101,742 +0.07(+0.19%)
May 31, 2024 36.79 37.76 36.73 37.73 2,550,420 +1.16(+3.17%)
May 30, 2024 36.10 36.63 36.10 36.57 1,115,597 +0.61(+1.70%)
May 29, 2024 36.21 36.21 35.89 35.96 904,421 -0.57(-1.56%)
May 28, 2024 37.23 37.46 36.46 36.53 1,406,229 -0.70(-1.88%)
May 24, 2024 37.17 37.31 36.97 37.23 929,848 +0.12(+0.32%)
May 23, 2024 38.37 38.48 37.08 37.11 1,386,880 -1.42(-3.69%)
May 22, 2024 39.18 39.30 38.48 38.53 823,253 -0.83(-2.11%)
May 21, 2024 39.25 39.43 38.93 39.36 1,522,004 +0.07(+0.18%)
May 20, 2024 39.71 39.72 39.09 39.29 922,615 -0.38(-0.96%)
May 17, 2024 39.34 39.68 39.23 39.67 1,046,481 +0.26(+0.66%)
May 16, 2024 39.48 39.52 39.19 39.41 1,219,690 +0.01(+0.03%)
May 15, 2024 39.72 39.74 39.20 39.40 1,136,436 +0.18(+0.46%)
May 14, 2024 39.55 39.66 39.04 39.22 974,794 +0.04(+0.10%)
May 13, 2024 39.27 39.78 39.16 39.18 1,132,405 -0.06(-0.15%)
May 10, 2024 38.85 39.29 38.73 39.24 1,377,581 +0.46(+1.19%)
May 09, 2024 38.39 38.98 38.14 38.78 1,696,748 +0.40(+1.03%)
May 08, 2024 38.15 38.41 38.09 38.38 1,044,344 +0.02(+0.05%)
May 07, 2024 38.22 38.52 37.92 38.36 1,962,105 +0.37(+0.97%)
May 06, 2024 37.65 38.01 37.27 38.00 1,132,102 +0.52(+1.38%)
May 03, 2024 38.14 38.55 37.13 37.48 1,485,527 +0.10(+0.27%)
May 02, 2024 37.10 37.38 36.73 37.38 1,548,260 +0.47(+1.26%)
May 01, 2024 36.27 37.25 36.22 36.91 1,352,382 +0.62(+1.72%)
Apr 30, 2024 35.91 36.55 35.73 36.29 1,880,144 +0.11(+0.30%)
Apr 29, 2024 36.05 36.34 36.01 36.18 1,343,574 +0.38(+1.05%)
Apr 26, 2024 36.31 36.35 35.78 35.80 1,283,532 -0.48(-1.31%)
Apr 25, 2024 36.19 36.48 35.72 36.28 1,136,923 +0.03(+0.08%)
Apr 24, 2024 35.67 36.37 35.34 36.25 3,526,093 +0.28(+0.77%)
Apr 23, 2024 35.62 36.42 35.55 35.97 2,647,599 +0.36(+1.00%)
Apr 22, 2024 35.18 35.83 34.95 35.62 1,918,346 +0.46(+1.30%)
Apr 19, 2024 34.95 35.42 34.86 35.16 3,307,492 +0.28(+0.80%)
Apr 18, 2024 34.42 34.95 34.31 34.88 1,271,455 +0.64(+1.88%)
Apr 17, 2024 33.72 34.27 33.70 34.24 1,616,610 +0.62(+1.86%)
Apr 16, 2024 34.06 34.20 33.30 33.61 1,539,023 -0.67(-1.97%)
Apr 15, 2024 34.17 34.48 33.81 34.29 1,512,036 +0.20(+0.58%)
Apr 12, 2024 34.62 34.70 34.01 34.09 1,482,586 -0.53(-1.52%)
Apr 11, 2024 34.92 35.15 34.45 34.61 2,199,445 -0.14(-0.40%)
Apr 10, 2024 35.72 35.72 34.63 34.75 2,070,043 -1.67(-4.58%)
Apr 09, 2024 36.18 36.49 35.94 36.42 1,429,204 +0.43(+1.19%)
Apr 08, 2024 35.66 36.04 35.44 35.99 1,645,685 +0.45(+1.26%)
Apr 05, 2024 36.01 36.01 35.35 35.55 1,564,891 -0.66(-1.84%)
Apr 04, 2024 36.14 36.27 35.86 36.21 1,035,173 +0.47(+1.30%)
Apr 03, 2024 35.79 35.95 35.53 35.74 997,405 -0.30(-0.83%)
Apr 02, 2024 36.28 36.63 35.91 36.04 1,273,803 -0.44(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.