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 (%)
May 28, 2021	43.88	44.14	43.56	43.77	660,549	+0.19(+0.44%)
May 27, 2021	43.77	44.30	43.42	43.58	1,814,965	-0.04(-0.08%)
May 26, 2021	43.27	43.73	42.90	43.62	548,117	+0.34(+0.78%)
May 25, 2021	43.55	43.55	43.11	43.28	621,092	-0.22(-0.51%)
May 24, 2021	43.11	43.63	43.11	43.50	529,740	+0.43(+1.00%)
May 21, 2021	42.98	43.32	42.67	43.07	959,233	+0.16(+0.36%)
May 20, 2021	42.40	43.20	42.40	42.91	892,807	+0.40(+0.95%)
May 19, 2021	42.07	42.54	41.91	42.51	542,970	+0.15(+0.35%)
May 18, 2021	42.08	42.68	41.79	42.36	644,792	+0.05(+0.13%)
May 17, 2021	42.50	42.70	42.20	42.31	666,689	-0.16(-0.39%)
May 14, 2021	42.34	42.69	42.17	42.47	696,694	+0.40(+0.96%)
May 13, 2021	41.34	42.24	41.14	42.07	891,814	+0.77(+1.86%)
May 12, 2021	42.48	42.48	41.25	41.30	683,445	-1.26(-2.95%)
May 11, 2021	42.48	42.79	41.82	42.56	994,974	-0.03(-0.06%)
May 10, 2021	42.69	42.88	42.29	42.58	561,014	+0.11(+0.26%)
May 07, 2021	42.01	42.88	42.01	42.48	685,670	+0.32(+0.76%)
May 06, 2021	41.81	42.72	41.63	42.16	898,714	+0.48(+1.16%)
May 05, 2021	41.74	42.69	41.26	41.67	1,000,408	-1.07(-2.49%)
May 04, 2021	42.72	43.08	42.35	42.74	723,363	-0.09(-0.21%)

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.