UK markets close in 6 minutes

Essential Utilities, Inc. (WTRG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.94+0.43 (+1.25%)
As of 11:24AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202434.7034.9434.5834.9434.94212,379
17 Apr 202433.9934.5433.9734.5134.511,603,800
16 Apr 202434.3334.4733.5733.8833.881,526,800
15 Apr 202434.4434.7634.0834.5634.561,500,000
12 Apr 202434.9034.9834.2834.3634.361,470,700
11 Apr 202435.2035.4334.7334.8934.892,182,000
10 Apr 202436.0136.0134.9135.0335.032,053,600
09 Apr 202436.4736.7836.2336.7136.711,417,900
08 Apr 202435.9536.3335.7236.2836.281,632,600
05 Apr 202436.3036.3035.6435.8335.831,552,400
04 Apr 202436.4336.5736.1536.5036.501,027,000
03 Apr 202436.0836.2435.8136.0336.03989,500
02 Apr 202436.5736.9236.2036.3336.331,263,700
01 Apr 202437.2137.2136.4136.7736.77820,600
28 Mar 202436.8237.1336.6137.0537.051,283,900
27 Mar 202435.8136.8235.6436.8036.801,360,300
26 Mar 202436.4036.4235.5735.5935.591,355,600
25 Mar 202436.6936.8236.3436.3536.351,422,200
22 Mar 202436.8136.8736.5536.6336.631,254,800
21 Mar 202436.6636.9936.4936.5436.541,693,400
20 Mar 202435.8736.4935.7836.4636.461,581,300
19 Mar 202435.8936.1135.8236.0036.001,645,000
18 Mar 202436.0236.1035.5135.7635.761,699,800
15 Mar 202435.7736.1935.7736.0036.005,914,900
14 Mar 202436.2736.3435.5535.9935.992,048,500
13 Mar 202435.8936.5835.8436.4736.472,204,900
12 Mar 202435.8436.1635.4835.8235.823,034,000
11 Mar 202435.3836.0535.3836.0036.001,399,800
08 Mar 202435.4135.7835.3035.4535.451,725,500
07 Mar 202435.1335.3134.9635.1535.151,214,400
06 Mar 202434.8635.1434.6834.9334.931,599,000
05 Mar 202435.6035.8434.4034.5534.551,508,200
04 Mar 202434.7835.5634.6735.4635.461,179,600
01 Mar 202434.6034.9234.2034.8634.861,184,200
29 Feb 202435.1535.2834.7434.7834.783,338,700
28 Feb 202434.6935.1334.6334.8134.811,389,000
27 Feb 202434.4634.8334.1934.7934.791,268,600
26 Feb 202434.9234.9833.9434.1834.182,244,000
23 Feb 202435.6736.0034.9635.1335.131,622,800
22 Feb 202436.4136.4135.7336.1136.111,556,400
21 Feb 202436.2236.5836.1736.3636.361,253,900
20 Feb 202435.9936.6335.9036.1636.161,619,200
16 Feb 202435.8236.3635.6636.1936.191,243,100
15 Feb 202435.7236.2235.6336.2036.201,991,600
14 Feb 202435.0135.4834.8235.4335.431,528,400
13 Feb 202435.4335.5534.6634.9734.972,135,800
12 Feb 202435.3035.9435.2435.9035.901,842,100
09 Feb 202435.3335.6034.9335.3035.301,611,200
08 Feb 202435.1535.5035.0135.4335.431,132,200
08 Feb 20240.307 Dividend
07 Feb 202435.7735.7735.2335.6035.291,257,100
06 Feb 202435.3035.6735.1635.5535.241,672,400
05 Feb 202435.9735.9735.3535.4035.091,751,900
02 Feb 202436.1936.5335.6236.1735.861,180,400
01 Feb 202435.9836.6135.7136.6136.291,612,600
31 Jan 202436.5136.7035.6935.8635.553,262,300
30 Jan 202436.6336.6836.1836.2035.891,934,000
29 Jan 202436.6537.0136.0936.8036.482,328,000
26 Jan 202436.5536.7036.4436.5936.271,864,500
25 Jan 202436.1636.4235.8836.3736.061,753,000
24 Jan 202437.4837.4835.7435.7835.472,201,700
23 Jan 202437.7038.0236.9937.1636.841,933,600
22 Jan 202436.9237.7136.8337.5637.241,901,600
19 Jan 202436.8336.8936.3436.8336.512,780,500
18 Jan 202436.9837.2036.4836.7236.402,387,100
17 Jan 202437.4137.7536.8537.1636.842,559,900
16 Jan 202438.1138.4237.6937.7837.452,607,600
12 Jan 202438.3138.6038.1638.3738.041,940,800
11 Jan 202438.6038.9037.6238.0537.722,247,300
10 Jan 202438.4138.8238.2138.6638.331,639,700
09 Jan 202437.8338.5537.7038.2837.951,553,200
08 Jan 202437.6938.0837.4738.0837.751,574,700
05 Jan 202437.1337.7237.0237.6937.361,098,000
04 Jan 202437.8037.9437.1037.2636.942,634,400
03 Jan 202437.6138.0837.3937.9137.582,083,500
02 Jan 202437.0737.8736.9137.8237.491,529,900
29 Dec 202337.4937.6537.2337.3537.031,199,900
28 Dec 202337.0737.6837.0737.6437.321,028,700
27 Dec 202337.4237.6337.2437.4037.08995,600
26 Dec 202337.1237.5437.0337.4237.101,535,500
22 Dec 202337.2837.5536.9937.1436.82970,200
21 Dec 202336.9537.3136.7037.0536.731,504,600
20 Dec 202336.7537.3136.5836.6736.352,006,000
19 Dec 202336.2336.7936.0536.7636.441,344,700
18 Dec 202336.1736.1835.8436.0835.771,482,900
15 Dec 202336.9337.0635.8036.0935.785,048,900
14 Dec 202337.5238.0536.9637.1036.781,818,500
13 Dec 202335.5537.1635.3337.1136.791,813,400
12 Dec 202335.8135.8135.2835.5935.281,029,800
11 Dec 202335.7235.9335.5735.7435.431,071,900
08 Dec 202336.2536.3935.9436.0035.69937,300
07 Dec 202336.3236.5536.0436.3336.021,207,500
06 Dec 202336.0136.5436.0136.3736.061,513,500
05 Dec 202336.1636.3635.7835.8335.521,567,400
04 Dec 202335.7736.4035.7236.2635.951,396,200
01 Dec 202335.5536.0435.1436.0335.721,450,300
30 Nov 202335.4935.7535.1935.6135.303,041,500
29 Nov 202335.6235.9135.2335.3735.061,233,200
28 Nov 202335.1635.5134.9835.3735.061,620,300
27 Nov 202335.4135.5135.1035.2434.941,732,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...