Essential Utilities, Inc. (WTRG) NYSE

41.93

+0.68(+1.65%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202541.2841.2541.2541.741.12.07M
October 16, 202540.8341.3441.3441.5440.731.87M
October 15, 202539.8940.6740.6740.7739.781.55M
October 14, 202539.9739.9539.9540.6539.791.25M
October 13, 202540.3439.7839.7840.7839.661.59M
October 10, 202540.740.7140.7141.140.292.29M
October 09, 202541.2540.4740.4741.2740.452.01M
October 08, 202540.8841.0441.0441.1140.51.79M
October 07, 202540.1640.6340.6340.7739.811.62M
October 06, 202539.4940.0740.0740.0839.261.68M
October 03, 202538.6239.3839.3839.4138.61.6M
October 02, 202538.9738.5738.5738.9738.42.48M
October 01, 202540.138.8238.8240.138.792.01M
September 30, 202539.239.939.94039.131.75M
September 29, 202538.6239.1239.1239.1638.491.65M
September 26, 202537.9338.6338.6338.6437.931.49M
September 25, 20253837.7937.7938.237.741.51M
September 24, 202537.4537.837.837.937.362.27M
September 23, 202537.1837.5337.5337.636.781.53M
September 22, 202537.0937.0437.0437.2936.951.52M
September 19, 202537.337.0237.0237.4237.026.77M
September 18, 202537.0237.2137.2137.3536.771.62M
September 17, 202537.4337.3137.3137.7237.242M
September 16, 202537.6537.337.337.8837.251.69M
September 15, 202538.4437.837.838.537.641.69M
September 12, 202538.0238.3138.3138.4338.021.77M
September 11, 202537.9538.2438.2438.2437.442.67M
September 10, 202538.2537.9737.9738.5137.92.01M
September 09, 202538.2438.2838.2838.5338.081.26M
September 08, 202539.2538.3738.3739.3538.171.6M
September 05, 202539.1539.3539.3539.35391.32M
September 04, 202538.8639393938.621.66M
September 03, 202538.7438.6438.6439.0738.421.81M
September 02, 202539.338.8338.8339.6938.732.15M
August 29, 202539.6839.5139.5139.8539.442.72M
August 28, 202539.7339.6639.6639.8139.51.97M
August 27, 202539.2139.8339.8340.0639.062.43M
August 26, 202539.0639.0339.0339.2238.854.24M
August 25, 202539.439.0939.0939.639.061.17M
August 22, 202539.4339.6239.6239.7839.242.07M
August 21, 202539.1239.2239.2239.5239.031.44M
August 20, 202539.4939.2739.2739.9239.211.44M
August 19, 202538.7439.239.239.2338.732.02M
August 18, 202539.2738.6638.6639.4638.631.65M
August 15, 202539.1539.1839.1839.4539.041.47M
August 14, 202539.0539.0739.0739.3238.991.38M
August 13, 202538.9239.1739.1739.3638.792.45M
August 12, 202538.6438.7838.7838.8838.151.83M
August 11, 202538.8839.0238.6839.1138.731.94M
August 08, 202538.6238.7838.4439.1138.562.46M
August 07, 202537.7338.4338.0938.537.72.1M
August 06, 202537.9737.9137.5838.437.852.11M
August 05, 202537.8637.9137.5838.1337.562.18M
August 04, 202538.3738.3337.9938.7438.042.66M
August 01, 202537.8438.1837.8438.3137.072.42M
July 31, 202536.5736.836.4837.0236.532.51M
July 30, 202537.0436.9236.637.4236.791.98M
July 29, 202536.7137.237.237.2736.662.06M
July 28, 202536.9336.7336.733736.461.51M
July 25, 202537.1137.137.137.1636.931.2M