Indicators

Essential Utilities Inc (NY: WTRG )

37.73 +1.16 (+3.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.79	45.18		45.14	2,051,078	+1.01(+2.29%)
Jan 28, 2022	43.60	44.14	42.90	44.13	1,091,039	+0.42(+0.95%)
Jan 27, 2022	44.87	45.18	43.66	43.71	1,350,779	-0.84(-1.89%)
Jan 26, 2022	44.51	45.42	44.33	44.55	1,560,666	+0.22(+0.50%)
Jan 25, 2022	44.06	44.60	43.30	44.33	1,810,434	+0.04(+0.08%)
Jan 24, 2022	44.45	44.68	43.24	44.29	1,321,095	-0.28(-0.62%)
Jan 21, 2022	44.52	45.06	44.45	44.57	872,637	-0.08(-0.19%)
Jan 20, 2022	44.73	45.46	44.53	44.66	981,860	-0.06(-0.12%)
Jan 19, 2022	45.25	45.59	44.66	44.71	860,066	-0.18(-0.39%)
Jan 18, 2022	45.47	45.82	44.74	44.89	1,386,980	-0.87(-1.90%)
Jan 14, 2022				45.76	0	-1.17(-2.49%)
Jan 13, 2022	46.66	47.35	46.56	46.92	722,152	+0.04(+0.08%)
Jan 12, 2022	47.42	47.55	46.69	46.89	2,051,262	-0.78(-1.63%)
Jan 11, 2022	47.97	48.27	47.04	47.67	906,804	-0.22(-0.46%)
Jan 10, 2022	48.13	48.28	47.40	47.89	1,204,100	-0.44(-0.90%)
Jan 07, 2022	48.18	48.39	47.88	48.32	1,157,396	-0.02(-0.04%)
Jan 06, 2022	48.96	49.43	48.33	48.34	1,067,155	-0.71(-1.45%)
Jan 05, 2022	48.88	49.55	48.88	49.05	995,077	+0.09(+0.19%)
Jan 04, 2022	49.11	49.41	48.89	48.96	940,776	-0.24(-0.49%)

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.