Skip to main content

Essential Utilities Inc (NY: WTRG )

36.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 36.91 36.91 36.12 36.48 824,351 -0.28(-0.76%)
Mar 28, 2024 36.53 36.83 36.72 36.76 1,294,138 +0.25(+0.68%)
Mar 27, 2024 35.53 36.53 35.36 36.51 1,371,161 +1.20(+3.40%)
Mar 26, 2024 36.11 36.13 35.29 35.31 1,366,428 -0.75(-2.09%)
Mar 25, 2024 36.40 36.53 36.05 36.06 1,433,543 -0.28(-0.76%)
Mar 22, 2024 36.52 36.58 36.26 36.34 1,264,794 +0.09(+0.25%)
Mar 21, 2024 36.37 36.70 36.20 36.25 1,706,918 +0.08(+0.22%)
Mar 20, 2024 35.59 36.20 35.50 36.17 1,593,920 +0.46(+1.28%)
Mar 19, 2024 35.61 35.82 35.54 35.71 1,658,124 +0.24(+0.67%)
Mar 18, 2024 35.73 35.81 35.23 35.48 1,713,386 -0.24(-0.67%)
Mar 15, 2024 35.49 35.90 35.49 35.71 5,963,713 +0.01(+0.03%)
Mar 14, 2024 35.98 36.05 35.27 35.70 2,064,863 -0.48(-1.32%)
Mar 13, 2024 35.61 36.28 35.56 36.18 2,222,521 +0.64(+1.81%)
Mar 12, 2024 35.56 35.87 35.20 35.54 3,058,410 -0.18(-0.50%)
Mar 11, 2024 35.10 35.76 35.10 35.71 1,410,958 +0.55(+1.55%)
Mar 08, 2024 35.13 35.50 35.02 35.17 1,739,265 +0.30(+0.85%)
Mar 07, 2024 34.85 35.03 34.68 34.87 1,224,132 +0.22(+0.63%)
Mar 06, 2024 34.58 34.86 34.40 34.65 1,611,815 +0.38(+1.10%)
Mar 05, 2024 35.32 35.56 34.13 34.28 1,520,222 -0.90(-2.57%)
Mar 04, 2024 34.50 35.27 34.39 35.18 1,189,104 +0.60(+1.72%)
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.