Advertisement
U.S. markets open in 2 hours 50 minutes

Essential Utilities, Inc. (WTRG)

NYSE - NYSE Delayed Price. Currency in USD
34.18-0.95 (-2.70%)
At close: 04:00PM EST
34.20 +0.02 (+0.06%)
Pre-Market: 06:05AM EST
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202434.9234.9833.9434.1834.182,192,900
Feb 23, 202435.6736.0034.9635.1335.131,622,800
Feb 22, 202436.4136.4135.7336.1136.111,556,400
Feb 21, 202436.2236.5836.1736.3636.361,253,900
Feb 20, 202435.9936.6335.9036.1636.161,619,200
Feb 16, 202435.8236.3635.6636.1936.191,243,100
Feb 15, 202435.7236.2235.6336.2036.201,991,600
Feb 14, 202435.0135.4834.8235.4335.431,528,400
Feb 13, 202435.4335.5534.6634.9734.972,135,800
Feb 12, 202435.3035.9435.2435.9035.901,842,100
Feb 09, 202435.3335.6034.9335.3035.301,611,200
Feb 08, 202435.1535.5035.0135.4335.431,132,200
Feb 08, 20240.307 Dividend
Feb 07, 202435.7735.7735.2335.6035.291,257,100
Feb 06, 202435.3035.6735.1635.5535.241,672,400
Feb 05, 202435.9735.9735.3535.4035.091,751,900
Feb 02, 202436.1936.5335.6236.1735.861,180,400
Feb 01, 202435.9836.6135.7136.6136.291,612,600
Jan 31, 202436.5136.7035.6935.8635.553,262,300
Jan 30, 202436.6336.6836.1836.2035.891,934,000
Jan 29, 202436.6537.0136.0936.8036.482,328,000
Jan 26, 202436.5536.7036.4436.5936.271,864,500
Jan 25, 202436.1636.4235.8836.3736.061,753,000
Jan 24, 202437.4837.4835.7435.7835.472,201,700
Jan 23, 202437.7038.0236.9937.1636.841,933,600
Jan 22, 202436.9237.7136.8337.5637.241,901,600
Jan 19, 202436.8336.8936.3436.8336.512,780,500
Jan 18, 202436.9837.2036.4836.7236.402,387,100
Jan 17, 202437.4137.7536.8537.1636.842,559,900
Jan 16, 202438.1138.4237.6937.7837.452,607,600
Jan 12, 202438.3138.6038.1638.3738.041,940,800
Jan 11, 202438.6038.9037.6238.0537.722,247,300
Jan 10, 202438.4138.8238.2138.6638.331,639,700
Jan 09, 202437.8338.5537.7038.2837.951,553,200
Jan 08, 202437.6938.0837.4738.0837.751,574,700
Jan 05, 202437.1337.7237.0237.6937.361,098,000
Jan 04, 202437.8037.9437.1037.2636.942,634,400
Jan 03, 202437.6138.0837.3937.9137.582,083,500
Jan 02, 202437.0737.8736.9137.8237.491,529,900
Dec 29, 202337.4937.6537.2337.3537.031,199,900
Dec 28, 202337.0737.6837.0737.6437.321,028,700
Dec 27, 202337.4237.6337.2437.4037.08995,600
Dec 26, 202337.1237.5437.0337.4237.101,535,500
Dec 22, 202337.2837.5536.9937.1436.82970,200
Dec 21, 202336.9537.3136.7037.0536.731,504,600
Dec 20, 202336.7537.3136.5836.6736.352,006,000
Dec 19, 202336.2336.7936.0536.7636.441,344,700
Dec 18, 202336.1736.1835.8436.0835.771,482,900
Dec 15, 202336.9337.0635.8036.0935.785,048,900
Dec 14, 202337.5238.0536.9637.1036.781,818,500
Dec 13, 202335.5537.1635.3337.1136.791,813,400
Dec 12, 202335.8135.8135.2835.5935.281,029,800
Dec 11, 202335.7235.9335.5735.7435.431,071,900
Dec 08, 202336.2536.3935.9436.0035.69937,300
Dec 07, 202336.3236.5536.0436.3336.021,207,500
Dec 06, 202336.0136.5436.0136.3736.061,513,500
Dec 05, 202336.1636.3635.7835.8335.521,567,400
Dec 04, 202335.7736.4035.7236.2635.951,396,200
Dec 01, 202335.5536.0435.1436.0335.721,450,300
Nov 30, 202335.4935.7535.1935.6135.303,041,500
Nov 29, 202335.6235.9135.2335.3735.061,233,200
Nov 28, 202335.1635.5134.9835.3735.061,620,300
Nov 27, 202335.4135.5135.1035.2434.941,732,200
Nov 24, 202335.0035.3334.8735.3335.03490,100
Nov 22, 202335.0435.1734.7434.9634.661,103,000
Nov 21, 202335.0935.3034.7434.7734.471,468,800
Nov 20, 202335.3135.4134.7435.0334.731,233,600
Nov 17, 202335.4835.5835.2235.5735.26891,700
Nov 16, 202335.6535.8135.2935.3135.011,572,500
Nov 15, 202335.3635.8735.2835.4235.111,394,900
Nov 14, 202334.5635.4934.4235.4535.142,037,500
Nov 13, 202333.6433.6733.2833.4933.201,306,600
Nov 10, 202334.0934.1233.5633.6733.381,090,400
Nov 09, 202334.2334.3733.7633.8733.581,161,900
Nov 09, 20230.307 Dividend
Nov 08, 202334.9534.9934.3934.5533.951,329,300
Nov 07, 202334.9235.4234.3935.0434.431,422,300
Nov 06, 202335.6535.8835.2535.3234.701,266,200
Nov 03, 202335.4636.2835.2735.8235.201,810,000
Nov 02, 202333.8034.8833.8034.6534.051,747,500
Nov 01, 202333.5433.7633.0033.6533.061,767,000
Oct 31, 202333.4333.6033.0733.4632.881,490,000
Oct 30, 202333.4233.7232.9533.2532.671,959,200
Oct 27, 202333.5533.7433.0733.2832.702,363,500
Oct 26, 202333.2333.8833.2333.6733.082,222,000
Oct 25, 202333.0433.1932.7833.0232.442,452,200
Oct 24, 202332.9733.4232.9733.2432.663,579,700
Oct 23, 202332.5433.1232.4232.6232.051,074,000
Oct 20, 202333.0333.3732.8532.9232.352,242,800
Oct 19, 202333.1233.5332.8733.0432.461,349,300
Oct 18, 202333.8233.9933.1733.3932.811,225,400
Oct 17, 202333.5734.0933.4333.9033.311,770,900
Oct 16, 202333.6334.0433.0633.8333.241,732,100
Oct 13, 202333.6533.8633.2833.4832.901,070,800
Oct 12, 202334.0734.2333.2333.4632.881,055,100
Oct 11, 202334.2634.3433.8834.2333.63779,700
Oct 10, 202333.6534.3433.6134.0833.491,477,900
Oct 09, 202333.1133.6233.1133.6233.03716,400
Oct 06, 202333.0133.3432.3033.1932.611,146,100
Oct 05, 202332.9333.4532.7133.3732.791,554,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...