Indicators

Essential Utilities Inc (NY: WTRG )

36.53 -0.70 (-1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.87	35.00	34.46	34.50	3,365,387	-0.03(-0.09%)
Feb 28, 2024	34.41	34.85	34.36	34.53	1,400,096	+0.02(+0.06%)
Feb 27, 2024	34.19	34.55	33.92	34.51	1,278,980	+0.61(+1.78%)
Feb 26, 2024	34.64	34.70	33.67	33.91	2,261,945	-0.94(-2.70%)
Feb 23, 2024	35.39	35.71	34.68	34.85	1,635,757	-0.97(-2.71%)
Feb 22, 2024	36.12	36.12	35.45	35.82	1,568,825	-0.25(-0.69%)
Feb 21, 2024	35.93	36.29	35.88	36.07	1,263,887	+0.20(+0.55%)
Feb 20, 2024	35.70	36.34	35.62	35.87	1,632,152	-0.03(-0.08%)
Feb 16, 2024	35.54	36.07	35.38	35.90	1,253,021	-0.01(-0.03%)
Feb 15, 2024	35.44	35.93	35.35	35.91	2,007,500	+0.76(+2.17%)
Feb 14, 2024	34.73	35.19	34.54	35.15	1,540,646	+0.46(+1.32%)
Feb 13, 2024	35.15	35.27	34.38	34.69	2,152,839	-0.92(-2.59%)
Feb 12, 2024	35.02	35.65	34.97	35.62	1,856,801	+0.60(+1.70%)
Feb 09, 2024	35.05	35.32	34.65	35.02	1,624,119	-0.13(-0.37%)
Feb 08, 2024	34.87	35.22	34.73	35.15	1,141,236	+0.14(+0.39%)
Feb 07, 2024	35.18	35.18	34.64	35.01	1,278,162	+0.05(+0.14%)
Feb 06, 2024	34.72	35.09	34.58	34.96	1,700,482	+0.15(+0.42%)
Feb 05, 2024	35.38	35.38	34.77	34.82	1,781,251	-0.76(-2.13%)
Feb 02, 2024	35.59	35.92	35.03	35.57	1,200,168	-0.43(-1.20%)

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.