WTRG - Essential Utilities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202042.7442.8341.9042.5342.53470,100
Jul 08, 202042.7543.3142.7143.1043.10727,500
Jul 07, 202043.2843.3742.6842.9042.90547,800
Jul 06, 202044.0044.5643.4543.6843.68606,400
Jul 02, 202043.7143.9443.3343.4443.44664,000
Jul 01, 202042.2443.5642.1643.3143.31752,900
Jun 30, 202041.7142.4941.5342.2442.241,678,400
Jun 29, 202041.5941.8841.1541.6741.67870,500
Jun 26, 202040.6541.4640.4941.1441.141,828,600
Jun 25, 202041.0341.2240.0440.7440.74955,400
Jun 24, 202041.4542.0041.0341.4341.431,068,000
Jun 23, 202042.3742.9141.5141.6441.641,743,300
Jun 22, 202042.0042.4241.4241.9841.981,585,200
Jun 19, 202043.9144.5442.0142.0142.014,815,700
Jun 18, 202043.3343.9042.8343.6043.601,847,500
Jun 17, 202043.9944.1043.3743.5943.591,407,200
Jun 16, 202045.5945.8443.8543.9843.981,311,800
Jun 15, 202043.1145.2642.6244.6744.671,606,500
Jun 12, 202044.5944.6643.2443.9743.971,242,500
Jun 11, 202044.8645.0343.3843.5443.541,078,300
Jun 10, 202046.2046.7745.3545.7245.72848,000
Jun 09, 202046.0546.4445.5446.0646.061,119,000
Jun 08, 202045.8846.6545.5346.6146.611,176,000
Jun 05, 202044.9646.5444.8845.6745.671,019,200
Jun 04, 202044.5444.8244.0344.5144.51835,200
Jun 03, 202044.2545.7144.2545.1145.111,149,200
Jun 02, 202043.3044.4542.9644.4444.44967,900
Jun 01, 202043.8544.1043.1843.2043.201,475,200
May 29, 202042.9143.9042.5243.7643.762,535,100
May 28, 202042.4743.2342.1642.9742.97870,300
May 27, 202042.0042.0741.3141.9241.92782,400
May 26, 202041.8042.2041.0541.3141.311,047,600
May 22, 202040.8741.2340.6241.0341.03547,700
May 21, 202040.4241.1840.4041.0341.03991,100
May 20, 202040.3240.8339.9640.5140.51788,600
May 19, 202041.2841.4539.8739.9039.90862,500
May 18, 202040.2541.6240.2541.2341.231,129,100
May 15, 202039.0739.2938.3939.1139.112,734,400
May 14, 202038.1239.5237.3739.3239.321,440,700
May 14, 20200.234 Dividend
May 13, 202039.0239.0237.8638.8138.58905,200
May 12, 202040.2240.4539.0939.2238.981,546,900
May 11, 202040.0040.3939.3240.1639.921,943,600
May 08, 202040.9241.2139.3740.3040.061,316,400
May 07, 202040.5042.2840.0540.5340.29927,600
May 06, 202041.7941.8840.4940.6740.42739,900
May 05, 202041.4242.6741.2041.9741.72789,600
May 04, 202040.0741.4140.0041.2240.97969,800
May 01, 202041.5341.5340.1840.3940.15811,400
Apr 30, 202042.8543.1941.5241.7941.542,172,900
Apr 29, 202044.6044.6042.8943.2943.03768,600
Apr 28, 202044.7944.8243.7443.8643.60714,000
Apr 27, 202043.2944.3043.0844.0043.73858,100
Apr 24, 202043.7443.8342.6543.6843.421,031,600
Apr 23, 202042.7243.1342.2042.6242.36634,000
Apr 22, 202042.5542.9442.0742.4542.191,080,600
Apr 21, 202041.0941.8240.9241.2941.04839,900
Apr 20, 202042.6143.1841.9442.2441.99680,000
Apr 17, 202043.8444.0742.5743.3643.10817,200
Apr 16, 202042.7643.4242.2742.8342.57676,600
Apr 15, 202042.7643.5641.9442.0041.75796,300
Apr 14, 202044.0044.4843.4944.3044.03579,000
Apr 13, 202043.9844.0042.3142.8042.54708,900
Apr 09, 202043.7344.9543.4244.6144.34830,600
Apr 08, 202041.1443.2840.6042.6742.41711,200
Apr 07, 202043.6144.4040.6340.7840.531,207,700
Apr 06, 202040.0242.6739.7842.2642.011,091,500
Apr 03, 202039.7040.2538.0238.5038.271,254,500
Apr 02, 202038.2540.6838.1340.1039.86734,900
Apr 01, 202038.9639.2637.6838.6238.391,017,800
Mar 31, 202042.2942.4539.0640.7040.452,190,000
Mar 30, 202040.9843.7040.5343.0542.791,575,000
Mar 27, 202040.2541.9138.7140.4240.181,071,600
Mar 26, 202038.8342.7338.3442.2542.001,248,900
Mar 25, 202036.7139.8635.8238.5238.291,602,300
Mar 24, 202034.1236.7933.6336.5936.371,173,900
Mar 23, 202034.3034.5131.1332.6532.451,509,200
Mar 20, 202039.4839.4834.1634.9234.712,199,900
Mar 19, 202040.4541.0038.3739.5239.281,681,600
Mar 18, 202037.1740.9736.0340.5940.352,311,600
Mar 17, 202034.1640.0434.0740.0439.802,182,500
Mar 16, 202032.0037.3330.4033.4733.272,686,400
Mar 13, 202038.2838.5535.1638.4338.201,816,800
Mar 12, 202037.4039.0833.9036.7036.482,603,700
Mar 11, 202044.0044.0039.3340.0339.793,451,900
Mar 10, 202044.9845.1842.3544.4144.141,959,100
Mar 09, 202044.6144.8743.0044.0543.781,640,100
Mar 06, 202046.5446.8444.9246.6746.391,524,900
Mar 05, 202047.6648.0046.9947.5747.281,175,000
Mar 04, 202046.0648.7345.9148.4548.161,667,800
Mar 03, 202045.5046.7345.2245.3145.041,827,700
Mar 02, 202043.2045.4643.0045.4445.172,057,800
Feb 28, 202044.1844.6042.1443.0142.757,190,800
Feb 27, 202050.4050.4046.2846.3446.061,457,900
Feb 26, 202050.2051.2250.0550.3150.011,355,100
Feb 25, 202051.7552.0050.3150.4350.131,119,900
Feb 24, 202052.5352.9151.6651.6751.361,347,900
Feb 21, 202053.4453.5852.9953.0652.741,347,500
Feb 20, 202053.4653.7052.9953.5053.18897,900
Feb 19, 202054.0954.5053.5153.6253.30923,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...