UK Markets close in 7 hrs 25 mins

Essential Utilities, Inc. (WTRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.47-0.94 (-1.90%)
At close: 04:00PM EST
48.47 0.00 (0.00%)
After hours: 04:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022------
18 Jan 202249.1049.4848.3148.4748.471,284,400
14 Jan 202250.6550.8149.2349.4149.41979,300
13 Jan 202250.3951.1350.2850.6750.67668,800
12 Jan 202251.2151.3550.4250.6350.631,899,600
11 Jan 202251.8052.1250.8051.4751.47839,800
10 Jan 202251.9752.1351.1851.7151.711,115,100
07 Jan 202252.0352.2551.7052.1852.181,071,800
06 Jan 202252.8753.3852.1952.2052.20988,300
05 Jan 202252.7853.5052.7852.9752.97921,500
04 Jan 202253.0353.3552.7952.8752.87871,200
03 Jan 202253.6653.6652.4653.1353.13811,100
31 Dec 202153.4353.9353.3753.6953.69421,300
30 Dec 202153.5753.7053.1853.4853.48686,000
29 Dec 202153.0353.5052.8153.4653.46520,400
28 Dec 202152.7053.1352.4453.0053.00730,900
27 Dec 202152.2952.5651.9852.5552.55660,800
23 Dec 202152.6352.7452.0952.2252.22681,300
22 Dec 202152.0552.6151.9752.5552.55633,700
21 Dec 202151.7152.3651.5851.9751.971,197,800
20 Dec 202150.9451.5750.9251.3951.391,316,700
17 Dec 202150.8552.0150.8351.5351.533,744,400
16 Dec 202151.2351.7050.6750.9850.981,155,600
15 Dec 202150.8151.6050.6751.4151.411,131,600
14 Dec 202150.9351.2650.5050.7650.761,010,300
13 Dec 202150.2751.4150.1450.9850.981,398,800
10 Dec 202150.3550.7350.2650.4450.44817,800
09 Dec 202150.6150.6849.9850.1650.161,859,300
08 Dec 202151.0051.3650.4450.5150.511,405,500
07 Dec 202149.9650.4449.6950.1650.161,070,600
06 Dec 202148.8350.0248.7649.9049.901,067,300
03 Dec 202148.7948.7947.6548.4848.481,043,200
02 Dec 202147.3848.7947.3848.5548.551,022,800
01 Dec 202147.7048.6947.1747.2247.22858,900
30 Nov 202148.2748.3747.2547.2747.271,813,900
29 Nov 202147.6148.6547.2848.4448.44931,400
26 Nov 202147.5847.9446.7247.2447.24636,500
24 Nov 202148.1248.3447.8948.0148.01456,900
23 Nov 202148.5648.7748.1748.3048.30485,700
22 Nov 202148.6849.2948.6048.7448.741,180,000
19 Nov 202147.5348.6147.4748.5748.57640,100
18 Nov 202147.4047.6047.0247.5747.57477,000
17 Nov 202147.1347.3946.7847.3647.361,234,900
16 Nov 202147.5947.9947.0747.2947.291,272,000
15 Nov 202147.3147.5546.9847.5447.54460,100
12 Nov 202147.0047.3246.9047.1347.13471,700
11 Nov 202147.4547.4546.6746.9346.93549,700
10 Nov 202146.9447.5646.9447.3547.35575,000
10 Nov 20210.2682 Dividend
09 Nov 202147.2747.6047.0047.2546.98349,100
08 Nov 202147.8247.8246.9747.4447.17521,000
05 Nov 202147.1647.7447.1647.6347.36391,200
04 Nov 202147.2747.5346.8647.0046.73944,700
03 Nov 202147.1947.4646.6347.2646.99854,800
02 Nov 202147.2047.5946.7447.2747.00862,800
01 Nov 202146.0147.0845.9447.0546.781,112,900
29 Oct 202147.3947.8046.9847.0746.801,389,700
28 Oct 202146.5947.4546.4647.3947.12739,200
27 Oct 202147.2947.4946.5246.6046.34682,900
26 Oct 202147.1647.6046.9647.0246.75848,400
25 Oct 202146.9647.5446.7547.0246.75874,900
22 Oct 202146.7247.3346.7246.9246.65757,300
21 Oct 202147.1847.3946.5746.6146.35915,500
20 Oct 202147.2248.0547.1447.3047.03826,000
19 Oct 202147.0047.4746.8647.0746.80745,100
18 Oct 202147.0847.6046.4046.7246.45924,900
15 Oct 202147.2447.7446.9747.4847.21909,600
14 Oct 202146.4847.2246.4047.1346.86492,000
13 Oct 202146.2446.5145.9346.4246.16407,900
12 Oct 202146.2546.4446.0946.2445.98744,100
11 Oct 202146.3546.4846.1646.2646.00519,900
08 Oct 202146.8946.8945.7646.3646.10497,600
07 Oct 202146.9847.3846.7846.9546.68577,500
06 Oct 202146.4646.9646.1546.9646.69667,400
05 Oct 202146.9447.2046.6646.8346.56749,300
04 Oct 202146.2247.1646.0946.9246.65714,900
01 Oct 202146.2846.8045.8146.2545.99630,400
30 Sept 202147.0847.1146.0846.0845.82649,500
29 Sept 202146.4347.2446.4246.8346.56582,400
28 Sept 202146.2746.5146.0646.3046.04874,500
27 Sept 202147.0347.5046.4446.4846.22613,700
24 Sept 202147.1847.4046.9447.1746.90532,400
23 Sept 202147.3247.5046.9647.1046.83681,200
22 Sept 202147.0247.5046.8247.0846.81482,600
21 Sept 202147.6747.9146.9547.1046.831,414,200
20 Sept 202146.2647.4846.2647.3547.081,529,100
17 Sept 202146.7946.8646.2546.4446.183,110,000
16 Sept 202147.5647.7346.7946.8246.551,314,100
15 Sept 202147.6147.6347.0447.3947.121,239,700
14 Sept 202148.0848.1747.4647.6247.35911,900
13 Sept 202148.9248.9947.5347.8047.531,190,400
10 Sept 202150.1450.1448.4948.5148.23909,300
09 Sept 202150.3950.6450.1250.1249.84883,200
08 Sept 202149.0050.6048.8550.5450.251,066,800
07 Sept 202149.2449.4148.6648.9948.71812,500
03 Sept 202150.1450.2149.4149.4349.151,017,700
02 Sept 202150.4650.5950.0350.3750.08729,600
01 Sept 202149.8350.7249.7050.4050.11808,500
31 Aug 202150.0750.1849.5649.6349.352,114,800
30 Aug 202148.9350.1448.8349.9649.681,266,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...