UK markets open in 1 hour 47 minutes

Essential Utilities, Inc. (WTRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
51.96-0.41 (-0.78%)
At close: 04:00PM EDT
52.30 +0.34 (+0.65%)
After hours: 07:00PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202252.2652.3451.8251.9651.96752,400
15 Aug 202251.7752.4051.7752.3752.37627,300
12 Aug 202250.7151.9450.5951.9251.92766,700
11 Aug 202251.3251.5550.4050.4250.42873,800
11 Aug 20220.287 Dividend
10 Aug 202251.4951.6551.0351.5251.231,012,100
09 Aug 202250.8351.2950.8151.2650.971,123,100
08 Aug 202250.9951.4950.2350.6950.41964,300
05 Aug 202251.5351.5350.2550.7350.451,098,600
04 Aug 202252.2552.2551.3551.5651.271,083,400
03 Aug 202251.6152.0351.1451.9451.651,095,400
02 Aug 202252.0752.2651.4551.5951.30762,800
01 Aug 202251.6352.1951.6051.8351.54830,200
29 Jul 202251.2551.9950.9851.9451.651,786,000
28 Jul 202250.2551.2050.0051.1650.88752,400
27 Jul 202249.5750.1249.4850.1149.83724,100
26 Jul 202249.1949.7649.1849.7149.43744,500
25 Jul 202248.8849.5048.5949.3749.09910,300
22 Jul 202248.5049.0948.2548.6848.411,052,700
21 Jul 202247.3148.2346.9948.2247.95802,300
20 Jul 202247.5647.7347.0447.3547.091,049,600
19 Jul 202247.2947.4947.0247.4347.17592,800
18 Jul 202247.5247.5746.8346.8946.63927,300
15 Jul 202247.1247.7246.5347.5247.261,067,800
14 Jul 202245.5746.6345.4746.5746.311,000,300
13 Jul 202245.6046.7245.5046.2646.001,032,800
12 Jul 202246.3446.8445.6945.8145.55706,400
11 Jul 202246.3046.6946.0046.4446.18468,800
08 Jul 202247.1747.2346.3346.4546.19679,100
07 Jul 202246.7747.2846.7047.1046.84999,600
06 Jul 202246.1347.0345.8346.7046.44917,500
05 Jul 202247.0747.0745.1246.0845.82902,900
01 Jul 202246.2247.4646.0347.4447.181,501,900
30 Jun 202245.1746.1145.0045.8545.591,426,700
29 Jun 202245.5945.8545.2845.6045.35676,600
28 Jun 202246.2546.7745.4645.5745.32746,500
27 Jun 202245.9046.2345.7046.1145.85603,300
24 Jun 202245.1346.2344.9945.9645.702,122,300
23 Jun 202243.3044.8942.9644.8744.621,053,300
22 Jun 202241.6443.1941.6442.9942.751,009,500
21 Jun 202241.7042.3041.5442.0641.83943,100
17 Jun 202241.5341.9840.9741.5841.352,002,600
16 Jun 202241.6141.8541.2341.4241.191,421,300
15 Jun 202242.2243.0841.8142.3642.121,275,600
14 Jun 202243.1043.1141.3541.8441.611,406,500
13 Jun 202244.8745.1042.9743.2443.00904,800
10 Jun 202245.4845.9744.8245.6245.37933,700
09 Jun 202246.6646.9745.7145.7545.50719,000
08 Jun 202247.4447.5246.4246.7746.51894,700
07 Jun 202246.9647.6946.7447.6547.38709,600
06 Jun 202247.6647.7247.1247.1346.87685,400
03 Jun 202246.7247.4246.6047.1646.90829,600
02 Jun 202246.9347.0745.7647.0546.791,177,700
01 Jun 202246.4746.9246.1846.6846.42920,100
31 May 202246.2046.5245.5346.2646.002,077,500
27 May 202245.8846.5745.7646.4146.151,195,100
26 May 202246.3446.3445.8345.8545.59654,000
25 May 202245.8946.2345.6446.0245.76753,100
24 May 202245.8546.1344.8146.0745.81975,000
23 May 202246.5146.7745.8646.0445.781,426,000
20 May 202245.9046.1445.1146.1045.841,059,000
19 May 202244.9745.7544.5345.6745.421,509,900
18 May 202245.8846.1044.7945.0144.76967,100
17 May 202245.7945.9944.8045.7745.52987,200
16 May 202245.2146.0544.8645.4545.201,483,400
13 May 202244.2845.7744.1745.3545.101,873,000
12 May 202242.8843.7642.6043.7443.502,899,800
12 May 20220.268 Dividend
11 May 202242.1143.6542.1043.1442.632,258,000
10 May 202243.4744.1942.0342.2641.761,220,800
09 May 202244.6744.7743.2043.4242.911,116,700
06 May 202244.2544.8744.0844.6144.091,236,100
05 May 202245.4445.7844.2344.5844.06734,000
04 May 202244.9845.6744.5145.6645.121,323,100
03 May 202244.6045.5544.3344.6944.161,389,300
02 May 202245.0445.3544.0644.4043.881,678,200
29 Apr 202246.1446.2444.6644.7644.232,063,900
28 Apr 202245.8046.7145.6946.4845.93814,900
27 Apr 202246.0046.1745.3645.5244.991,586,600
26 Apr 202247.4147.4146.2046.2445.701,092,200
25 Apr 202248.5748.5746.8447.5146.951,081,200
22 Apr 202249.1149.1148.4248.5147.941,333,900
21 Apr 202249.9650.2549.1249.2248.64966,900
20 Apr 202249.6250.3549.4349.8349.241,022,600
19 Apr 202248.9449.3048.6149.2348.651,098,400
18 Apr 202249.8149.8348.2848.6448.071,097,000
14 Apr 202250.7250.9049.7649.8349.24646,100
13 Apr 202251.2251.4950.4350.5349.94832,200
12 Apr 202251.0451.8150.8151.0750.47909,600
11 Apr 202251.5151.7050.9951.0850.48931,100
08 Apr 202251.8252.0851.3451.4750.87702,500
07 Apr 202252.5452.6252.0852.3351.721,096,000
06 Apr 202251.4652.4851.1552.4051.78686,200
05 Apr 202251.2151.6951.0751.5850.971,101,900
04 Apr 202252.3052.4550.8251.1950.59740,000
01 Apr 202251.0552.6150.8952.5951.971,716,000
31 Mar 202251.7252.2151.1151.1350.531,359,100
30 Mar 202251.0851.9950.9051.9951.381,182,400
29 Mar 202250.3751.2550.3051.0850.48785,000
28 Mar 202250.0050.1649.8150.0449.45674,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...