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 (%)
Apr 29, 2022	42.97	43.07	41.60	41.69	2,215,922	-1.60(-3.70%)
Apr 28, 2022	42.66	43.50	42.55	43.29	874,926	+0.89(+2.11%)
Apr 27, 2022	42.84	43.00	42.25	42.40	1,703,444	-0.67(-1.56%)
Apr 26, 2022	44.16	44.16	43.03	43.07	1,172,653	-1.18(-2.67%)
Apr 25, 2022	45.24	45.24	43.63	44.25	1,160,839	-0.93(-2.06%)
Apr 22, 2022	45.74	45.74	45.10	45.18	1,432,198	-0.66(-1.44%)
Apr 21, 2022	46.53	46.80	45.75	45.84	1,038,264	-0.57(-1.22%)
Apr 20, 2022	46.22	46.90	46.04	46.41	1,097,889	+0.56(+1.22%)
Apr 19, 2022	45.58	45.92	45.27	45.85	1,179,306	+0.55(+1.21%)
Apr 18, 2022	46.39	46.41	44.96	45.30	1,177,783	-1.11(-2.39%)
Apr 14, 2022	47.24	47.41	46.35	46.41	693,673	-0.65(-1.39%)
Apr 13, 2022	47.71	47.96	46.97	47.06	893,520	-0.50(-1.06%)
Apr 12, 2022	47.54	48.25	47.32	47.57	976,630	-0.01(-0.02%)
Apr 11, 2022	47.98	48.15	47.49	47.57	999,700	-0.36(-0.76%)
Apr 08, 2022	48.26	48.51	47.82	47.94	754,236	-0.80(-1.64%)
Apr 07, 2022	48.93	49.01	48.51	48.74	1,176,748	-0.07(-0.13%)
Apr 06, 2022	47.93	48.88	47.64	48.80	736,711	+0.76(+1.59%)
Apr 05, 2022	47.70	48.14	47.56	48.04	1,183,059	+0.36(+0.76%)
Apr 04, 2022	48.71	48.85	47.33	47.68	794,470	-1.30(-2.66%)

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.