Essential Utilities, Inc. (WTRG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.71

+0.07

(+0.17%)

At close: 04:00PM EDT

40.96

+0.25

(+0.61%)

After hours:

07:44PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	41.04	41.04	40.52	40.71	40.71	884,400
25 July 2024	41.16	41.47	40.46	40.64	40.64	1,204,200
24 July 2024	40.76	41.49	40.60	41.07	41.07	1,020,600
23 July 2024	40.60	40.64	40.38	40.54	40.54	900,000
22 July 2024	40.51	40.79	40.34	40.65	40.65	1,362,000
19 July 2024	40.91	41.01	40.36	40.72	40.72	961,100
18 July 2024	41.02	41.53	40.76	40.91	40.91	1,874,400
17 July 2024	40.47	41.69	40.41	41.32	41.32	1,965,800
16 July 2024	39.90	40.41	39.79	40.32	40.32	1,527,300
15 July 2024	40.21	40.21	39.46	39.53	39.53	1,064,600
12 July 2024	40.23	40.84	40.09	40.43	40.43	1,601,700
11 July 2024	38.28	40.25	38.13	40.00	40.00	2,807,800
10 July 2024	37.42	37.87	37.25	37.81	37.81	648,200
09 July 2024	37.04	37.27	36.81	37.20	37.20	895,400
08 July 2024	37.56	37.64	37.14	37.18	37.18	792,000
05 July 2024	36.84	37.68	36.78	37.49	37.49	2,552,300
03 July 2024	37.13	37.38	36.71	36.74	36.74	539,500
02 July 2024	37.13	37.36	37.04	37.07	37.07	971,800
01 July 2024	37.43	38.00	37.06	37.09	37.09	1,199,100
28 June 2024	37.53	37.58	37.13	37.33	37.33	1,697,000
27 June 2024	37.35	37.54	37.13	37.39	37.39	744,800
26 June 2024	37.14	37.40	36.94	37.35	37.35	901,800
25 June 2024	38.00	38.06	37.35	37.36	37.36	1,368,400
24 June 2024	37.38	38.09	37.31	37.94	37.94	1,058,200
21 June 2024	37.13	37.45	37.03	37.23	37.23	2,306,200
20 June 2024	36.83	37.11	36.53	37.01	37.01	1,387,000
18 June 2024	36.94	37.26	36.81	36.98	36.98	972,800
17 June 2024	36.80	37.31	36.51	37.07	37.07	1,434,500
14 June 2024	36.70	37.15	36.59	37.13	37.13	780,100
13 June 2024	36.90	37.22	36.60	36.95	36.95	1,172,200
12 June 2024	37.79	37.80	36.92	36.96	36.96	894,800
11 June 2024	36.61	37.27	36.44	37.00	37.00	1,649,200
10 June 2024	36.83	37.01	36.56	36.95	36.95	1,269,200
07 June 2024	37.15	37.39	36.94	36.97	36.97	1,061,000
06 June 2024	37.70	38.14	37.56	37.69	37.69	1,167,700
05 June 2024	38.00	38.06	37.68	37.88	37.88	1,062,500
04 June 2024	37.65	38.24	37.64	38.01	38.01	926,600
03 June 2024	37.86	38.12	37.63	37.80	37.80	1,102,000
31 May 2024	36.79	37.76	36.73	37.73	37.73	2,550,300
30 May 2024	36.10	36.63	36.10	36.57	36.57	1,115,600
29 May 2024	36.21	36.21	35.89	35.96	35.96	904,400
28 May 2024	37.23	37.46	36.46	36.53	36.53	1,406,200
24 May 2024	37.17	37.31	36.97	37.23	37.23	929,800
23 May 2024	38.37	38.49	37.08	37.11	37.11	1,386,900
22 May 2024	39.18	39.30	38.48	38.53	38.53	823,300
21 May 2024	39.25	39.43	38.93	39.36	39.36	1,522,000
20 May 2024	39.71	39.72	39.09	39.29	39.29	922,600
17 May 2024	39.34	39.68	39.23	39.67	39.67	1,046,500
16 May 2024	39.48	39.52	39.19	39.41	39.41	1,219,700
15 May 2024	39.72	39.74	39.20	39.40	39.40	1,136,400
14 May 2024	39.55	39.66	39.04	39.22	39.22	974,800
13 May 2024	39.27	39.78	39.16	39.18	39.18	1,132,300
10 May 2024	38.85	39.29	38.74	39.24	39.24	1,377,600
09 May 2024	38.39	38.98	38.14	38.78	38.78	1,696,700
09 May 2024	0.307 Dividend
08 May 2024	38.46	38.72	38.39	38.69	38.38	1,036,100
07 May 2024	38.53	38.83	38.22	38.67	38.36	1,946,500
06 May 2024	37.95	38.31	37.57	38.30	38.00	1,123,000
03 May 2024	38.45	38.86	37.43	37.78	37.48	1,473,700
02 May 2024	37.40	37.68	37.02	37.68	37.38	1,535,900
01 May 2024	36.56	37.55	36.51	37.21	36.91	1,341,600
30 Apr 2024	36.20	36.84	36.02	36.58	36.29	1,865,200
29 Apr 2024	36.34	36.63	36.30	36.47	36.18	1,332,900
26 Apr 2024	36.60	36.64	36.07	36.09	35.80	1,273,300
25 Apr 2024	36.48	36.77	36.01	36.57	36.28	1,127,900
24 Apr 2024	35.96	36.67	35.62	36.54	36.25	3,498,100
23 Apr 2024	35.90	36.71	35.83	36.26	35.97	2,626,600
22 Apr 2024	35.46	36.12	35.23	35.90	35.62	1,903,100
19 Apr 2024	35.23	35.70	35.14	35.44	35.16	3,281,100
18 Apr 2024	34.70	35.23	34.58	35.16	34.88	1,261,400
17 Apr 2024	33.99	34.54	33.97	34.51	34.24	1,603,800
16 Apr 2024	34.33	34.47	33.57	33.88	33.61	1,526,800
15 Apr 2024	34.44	34.76	34.08	34.56	34.29	1,500,000
12 Apr 2024	34.90	34.98	34.28	34.36	34.09	1,470,700
11 Apr 2024	35.20	35.43	34.73	34.89	34.61	2,182,000
10 Apr 2024	36.01	36.01	34.91	35.03	34.75	2,053,600
09 Apr 2024	36.47	36.78	36.23	36.71	36.42	1,417,900
08 Apr 2024	35.95	36.33	35.72	36.28	35.99	1,632,600
05 Apr 2024	36.30	36.30	35.64	35.83	35.55	1,552,400
04 Apr 2024	36.43	36.57	36.15	36.50	36.21	1,027,000
03 Apr 2024	36.08	36.24	35.81	36.03	35.74	989,500
02 Apr 2024	36.57	36.92	36.20	36.33	36.04	1,263,700
01 Apr 2024	37.21	37.21	36.41	36.77	36.48	820,600
28 Mar 2024	36.82	37.13	36.61	37.05	36.76	1,283,900
27 Mar 2024	35.81	36.82	35.64	36.80	36.51	1,360,300
26 Mar 2024	36.40	36.42	35.57	35.59	35.31	1,355,600
25 Mar 2024	36.69	36.82	36.34	36.35	36.06	1,422,200
22 Mar 2024	36.81	36.87	36.55	36.63	36.34	1,254,800
21 Mar 2024	36.66	36.99	36.49	36.54	36.25	1,693,400
20 Mar 2024	35.87	36.49	35.78	36.46	36.17	1,581,300
19 Mar 2024	35.89	36.11	35.82	36.00	35.71	1,645,000
18 Mar 2024	36.02	36.10	35.51	35.76	35.48	1,699,800
15 Mar 2024	35.77	36.19	35.77	36.00	35.71	5,914,900
14 Mar 2024	36.27	36.34	35.55	35.99	35.70	2,048,500
13 Mar 2024	35.89	36.58	35.84	36.47	36.18	2,204,900
12 Mar 2024	35.84	36.16	35.48	35.82	35.54	3,034,000
11 Mar 2024	35.38	36.05	35.38	36.00	35.71	1,399,800
08 Mar 2024	35.41	35.78	35.30	35.45	35.17	1,725,500
07 Mar 2024	35.13	35.31	34.96	35.15	34.87	1,214,400
06 Mar 2024	34.86	35.14	34.68	34.93	34.65	1,599,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD104,103.02+1,775.61(+1.74%)

Essential Utilities, Inc. (WTRG)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
104,103.02
+1,775.61(+1.74%)