U.S. markets open in 8 hours 32 minutes

Essential Utilities, Inc. (WTRG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.82-0.57 (-1.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 202147.5647.7346.7946.8246.821,314,100
Sep 15, 202147.6147.6347.0447.3947.391,239,700
Sep 14, 202148.0848.1747.4647.6247.62911,900
Sep 13, 202148.9248.9947.5347.8047.801,190,400
Sep 10, 202150.1450.1448.4948.5148.51909,300
Sep 09, 202150.3950.6450.1250.1250.12883,200
Sep 08, 202149.0050.6048.8550.5450.541,066,800
Sep 07, 202149.2449.4148.6648.9948.99812,500
Sep 03, 202150.1450.2149.4149.4349.431,017,700
Sep 02, 202150.4650.5950.0350.3750.37729,600
Sep 01, 202149.8350.7249.7050.4050.40808,500
Aug 31, 202150.0750.1849.5649.6349.632,114,800
Aug 30, 202148.9350.1448.8349.9649.961,266,700
Aug 27, 202148.7649.1448.6648.7148.711,102,100
Aug 26, 202148.6848.8648.4648.6548.65631,500
Aug 25, 202148.7549.0148.5248.7648.76695,400
Aug 24, 202148.4448.7747.7448.7148.71672,200
Aug 23, 202149.2849.2948.4048.4448.441,432,600
Aug 20, 202148.9549.2448.5049.1349.131,077,700
Aug 19, 202148.7549.1848.6048.8048.80953,400
Aug 18, 202149.3449.4148.6648.8548.85652,500
Aug 17, 202149.4449.4748.8249.3449.341,046,200
Aug 16, 202149.3549.6649.1649.5749.57986,100
Aug 13, 202148.5549.3148.3249.2749.27810,900
Aug 12, 202148.9149.0448.4448.6348.631,453,400
Aug 12, 20210.268 Dividend
Aug 11, 202149.8649.8648.9349.1248.85862,900
Aug 10, 202149.7649.9749.5149.6549.38832,600
Aug 09, 202150.5250.5749.7950.0249.75573,200
Aug 06, 202151.3651.4250.4550.5150.23755,800
Aug 05, 202149.8251.1649.4351.1550.87669,400
Aug 04, 202149.2349.8848.8549.8249.55805,800
Aug 03, 202149.4749.9749.3049.6549.38769,000
Aug 02, 202149.3449.4949.0049.4749.20541,100
Jul 30, 202149.5649.9749.0949.1248.85644,400
Jul 29, 202149.7749.9249.3949.6549.38474,600
Jul 28, 202149.6949.9149.3249.7349.46639,300
Jul 27, 202148.7649.8048.5249.5749.30619,800
Jul 26, 202148.4448.8648.2248.7848.51733,000
Jul 23, 202147.4148.6847.4148.6548.38507,300
Jul 22, 202147.4947.7047.2547.4147.15686,100
Jul 21, 202147.9248.3547.4747.4947.23638,100
Jul 20, 202147.5848.6147.4947.9347.671,246,100
Jul 19, 202148.0248.2046.9447.4347.17667,100
Jul 16, 202147.9448.5447.6448.2648.00630,400
Jul 15, 202146.8947.6946.8447.6547.39570,800
Jul 14, 202147.3247.4046.9747.1346.87583,100
Jul 13, 202147.2347.6447.0547.0946.83626,600
Jul 12, 202147.7248.1947.3947.5547.29883,000
Jul 09, 202147.7847.9847.4447.9447.68461,300
Jul 08, 202147.9248.3447.2947.5147.25845,700
Jul 07, 202147.3548.3547.1848.2648.00462,800
Jul 06, 202147.1947.5946.7647.4747.21811,400
Jul 02, 202146.5447.3046.4247.2246.96505,800
Jul 01, 202145.7346.7745.6746.4946.24708,400
Jun 30, 202146.1246.3845.6945.7045.45859,100
Jun 29, 202146.7347.2346.1146.1245.87490,600
Jun 28, 202146.9847.5246.8246.9046.64492,000
Jun 25, 202146.1546.9346.1046.8246.56983,100
Jun 24, 202146.3146.3145.7946.1545.90527,800
Jun 23, 202146.7146.9345.9746.0545.80681,300
Jun 22, 202147.3247.4946.7146.8246.56733,500
Jun 21, 202146.6447.6946.0547.5047.24617,500
Jun 18, 202148.6048.6046.5746.6346.381,809,800
Jun 17, 202148.0948.8547.9448.7748.50571,400
Jun 16, 202149.1249.3647.9048.0747.81834,000
Jun 15, 202148.7749.3148.5449.0948.82713,000
Jun 14, 202148.9749.0548.1648.6648.39662,700
Jun 11, 202148.1648.9348.0048.8648.591,141,800
Jun 10, 202147.6348.0547.4948.0147.75376,000
Jun 09, 202147.3647.6347.2047.5147.25505,700
Jun 08, 202147.7347.7947.1747.2647.00505,300
Jun 07, 202147.3547.6947.2347.5547.29528,100
Jun 04, 202147.2947.6347.1147.3547.09507,400
Jun 03, 202147.1747.4446.8847.1646.901,080,800
Jun 02, 202147.4047.4446.9347.1946.93592,800
Jun 01, 202148.0148.1547.3547.4247.16849,800
May 28, 202147.9248.2047.5747.8047.54604,900
May 27, 202147.8048.3747.4147.5947.331,662,100
May 26, 202147.2547.7546.8547.6347.37502,000
May 25, 202147.5547.5547.0847.2647.00568,800
May 24, 202147.0847.6447.0847.5047.24485,100
May 21, 202146.9347.3046.6047.0346.77878,400
May 20, 202146.3047.1746.3046.8646.60817,600
May 19, 202145.9446.4545.7746.4246.17497,200
May 18, 202145.9546.6145.6346.2646.01590,500
May 17, 202146.4146.6346.0846.2045.95610,500
May 14, 202146.2346.6246.0546.3846.13638,000
May 13, 202145.1446.1344.9245.9445.69816,700
May 13, 20210.251 Dividend
May 12, 202146.6446.6445.2945.3544.85622,400
May 11, 202146.6446.9845.9246.7346.22906,100
May 10, 202146.8847.0846.4446.7646.25510,900
May 07, 202146.1347.0846.1346.6446.13624,400
May 06, 202145.9146.9145.7146.2945.78818,500
May 05, 202146.8546.8745.3045.7645.26910,800
May 04, 202146.9147.3046.5046.9346.42658,800
May 03, 202147.1047.5646.6147.0346.51644,000
Apr 30, 202146.9447.1746.5647.1346.611,956,000
Apr 29, 202146.7447.3046.6046.8046.29915,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...