WTRG - Essential Utilities, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202340.9441.3140.7440.9440.94757,981
05 Jun 202340.5440.9340.4540.8940.89925,000
02 Jun 202339.8441.0039.8340.9440.94720,900
01 Jun 202340.6640.6739.6939.9639.961,472,100
31 May 202340.2541.0639.8540.7440.742,313,700
30 May 202340.7241.2040.2340.2740.271,335,000
26 May 202340.0840.6639.9940.6140.611,083,200
25 May 202340.6440.7439.7340.1640.16975,400
24 May 202340.6041.1740.5740.7740.77958,100
23 May 202340.5041.0840.3140.7240.72961,000
22 May 202340.3640.7440.1340.5240.52667,100
19 May 202340.7341.0440.2540.2540.25841,600
18 May 202340.5040.8240.1440.4740.47971,500
17 May 202341.1941.3340.7041.0641.06956,700
16 May 202342.1242.3841.0641.1341.131,702,600
15 May 202342.6842.8941.8042.0142.011,130,800
12 May 202342.5143.0842.2742.5342.531,388,800
11 May 202342.7242.8141.9442.1942.19921,500
11 May 20230.287 Dividend
10 May 202342.6143.0842.5542.9742.68839,600
09 May 202342.7443.7442.0642.4142.131,428,300
08 May 202343.0343.2242.6842.8442.551,349,900
05 May 202342.7243.2442.5443.0742.78870,900
04 May 202342.1842.7842.0342.7442.45620,100
03 May 202342.5342.9342.2442.2842.00752,200
02 May 202342.8442.8741.7142.2842.00820,000
01 May 202342.6143.1542.4742.7142.42679,600
28 Apr 202342.8243.1942.5542.7042.411,546,500
27 Apr 202342.8543.2242.4742.8442.55778,800
26 Apr 202343.3743.8442.9743.0142.72855,300
25 Apr 202343.3044.0543.2643.8743.581,055,300
24 Apr 202343.6543.7843.2143.2842.99673,700
21 Apr 202343.5943.8843.1843.6943.401,166,300
20 Apr 202343.2243.4443.0443.2642.97619,400
19 Apr 202342.5443.4942.5043.3743.081,044,000
18 Apr 202343.5043.6942.5142.6342.35822,400
17 Apr 202343.4243.6843.0843.5843.29775,600
14 Apr 202343.5943.9443.0343.1942.901,022,700
13 Apr 202344.0044.1843.2544.1143.821,200,600
12 Apr 202345.1745.2944.1644.2843.98997,900
11 Apr 202344.8245.0544.6444.9244.62673,200
10 Apr 202344.6344.7844.1944.7844.481,097,600
06 Apr 202344.9545.2844.5345.0344.731,067,100
05 Apr 202343.7544.8343.7544.7544.451,569,300
04 Apr 202343.0643.9943.0643.4543.161,403,800
03 Apr 202343.4143.7543.0143.0642.77944,100
31 Mar 202343.3343.6543.0643.6543.361,246,000
30 Mar 202342.7443.1342.6543.0442.751,206,700
29 Mar 202342.2042.6742.2042.5442.26702,000
28 Mar 202342.0042.6141.8242.0541.77895,700
27 Mar 202342.4542.7542.0242.1341.851,149,500
24 Mar 202340.5842.1240.4242.1141.831,073,300
23 Mar 202340.8141.2340.3140.6540.381,608,200
22 Mar 202341.6742.1140.9340.9640.691,643,500
21 Mar 202342.7942.9041.1041.7641.481,643,000
20 Mar 202342.5443.0342.5042.8042.511,545,800
17 Mar 202342.8343.0342.1342.5642.282,597,000
16 Mar 202342.9343.3042.5143.0842.791,645,000
15 Mar 202342.4043.4642.3143.2842.991,774,100
14 Mar 202342.8243.1042.2942.7842.491,127,900
13 Mar 202341.6443.1641.4642.3042.022,144,200
10 Mar 202342.2542.6841.2241.6841.402,012,300
09 Mar 202342.5342.5541.7041.7841.501,536,500
08 Mar 202340.7042.4540.6442.4442.161,952,400
07 Mar 202342.4542.4541.4941.5041.221,421,000
06 Mar 202342.0942.4541.8742.3042.021,249,400
03 Mar 202342.6642.6641.7442.0141.732,154,700
02 Mar 202342.4442.7842.2642.5142.231,079,800
01 Mar 202342.3542.6642.0242.5742.291,740,200
28 Feb 202343.1343.5642.5842.7842.492,609,100
27 Feb 202344.7045.4243.2143.4343.142,039,700
24 Feb 202344.7244.7644.1044.4044.101,153,000
23 Feb 202345.5045.6544.8045.1444.84772,200
22 Feb 202345.5945.9345.2845.3745.07947,200
21 Feb 202345.9246.0845.1845.3945.091,098,200
17 Feb 202345.4346.3745.3246.1545.841,038,300
16 Feb 202345.2645.7744.8045.5145.21784,400
15 Feb 202345.6445.9045.4845.8545.54636,800
14 Feb 202345.9146.3645.4245.8845.571,178,300
13 Feb 202345.7946.2045.6945.9845.671,682,600
10 Feb 202345.3645.6745.2245.6645.361,209,200
09 Feb 202345.9746.4945.2045.3445.04854,500
09 Feb 20230.287 Dividend
08 Feb 202347.3347.4746.1346.2345.64872,300
07 Feb 202347.0647.6646.4747.5746.961,328,200
06 Feb 202347.0447.5746.7747.4646.851,285,200
03 Feb 202347.5847.9046.6746.9046.301,032,400
02 Feb 202348.1548.8447.6248.0747.451,122,100
01 Feb 202346.7348.3946.3848.1047.481,575,200
31 Jan 202346.3446.8445.9146.7346.132,685,600
30 Jan 202346.9347.3346.0946.1045.51805,600
27 Jan 202346.9347.3346.6847.0646.46782,100
26 Jan 202346.8347.0646.5746.9346.33564,500
25 Jan 202346.4346.9346.1046.9246.32988,900
24 Jan 202346.2147.0146.0246.8646.26814,400
23 Jan 202346.5046.8546.0046.4645.861,050,300
20 Jan 202346.5446.6546.0046.5445.941,252,500
19 Jan 202347.0047.0946.4146.5045.90543,800
18 Jan 202348.3448.3446.7547.0746.47706,200
17 Jan 202348.7049.0648.2048.2347.61652,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...