Australia markets closed

Essential Utilities, Inc. (WTRG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.13+0.18 (+0.49%)
At close: 04:00PM EDT
37.53 +0.40 (+1.08%)
After hours: 07:57PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202436.7037.1536.5937.1337.13780,100
13 June 202436.9037.2236.6036.9536.951,172,200
12 June 202437.7937.8036.9236.9636.96894,800
11 June 202436.6137.2736.4437.0037.001,649,200
10 June 202436.8337.0136.5636.9536.951,269,200
07 June 202437.1537.3936.9436.9736.971,061,000
06 June 202437.7038.1437.5637.6937.691,167,700
05 June 202438.0038.0637.6837.8837.881,062,500
04 June 202437.6538.2437.6438.0138.01926,600
03 June 202437.8638.1237.6337.8037.801,102,000
31 May 202436.7937.7636.7337.7337.732,550,300
30 May 202436.1036.6336.1036.5736.571,115,600
29 May 202436.2136.2135.8935.9635.96904,400
28 May 202437.2337.4636.4636.5336.531,406,200
24 May 202437.1737.3136.9737.2337.23929,800
23 May 202438.3738.4937.0837.1137.111,386,900
22 May 202439.1839.3038.4838.5338.53823,300
21 May 202439.2539.4338.9339.3639.361,522,000
20 May 202439.7139.7239.0939.2939.29922,600
17 May 202439.3439.6839.2339.6739.671,046,500
16 May 202439.4839.5239.1939.4139.411,219,700
15 May 202439.7239.7439.2039.4039.401,136,400
14 May 202439.5539.6639.0439.2239.22974,800
13 May 202439.2739.7839.1639.1839.181,132,300
10 May 202438.8539.2938.7439.2439.241,377,600
09 May 202438.3938.9838.1438.7838.781,696,700
09 May 20240.307 Dividend
08 May 202438.4638.7238.3938.6938.381,036,100
07 May 202438.5338.8338.2238.6738.361,946,500
06 May 202437.9538.3137.5738.3038.001,123,000
03 May 202438.4538.8637.4337.7837.481,473,700
02 May 202437.4037.6837.0237.6837.381,535,900
01 May 202436.5637.5536.5137.2136.911,341,600
30 Apr 202436.2036.8436.0236.5836.291,865,200
29 Apr 202436.3436.6336.3036.4736.181,332,900
26 Apr 202436.6036.6436.0736.0935.801,273,300
25 Apr 202436.4836.7736.0136.5736.281,127,900
24 Apr 202435.9636.6735.6236.5436.253,498,100
23 Apr 202435.9036.7135.8336.2635.972,626,600
22 Apr 202435.4636.1235.2335.9035.621,903,100
19 Apr 202435.2335.7035.1435.4435.163,281,100
18 Apr 202434.7035.2334.5835.1634.881,261,400
17 Apr 202433.9934.5433.9734.5134.241,603,800
16 Apr 202434.3334.4733.5733.8833.611,526,800
15 Apr 202434.4434.7634.0834.5634.291,500,000
12 Apr 202434.9034.9834.2834.3634.091,470,700
11 Apr 202435.2035.4334.7334.8934.612,182,000
10 Apr 202436.0136.0134.9135.0334.752,053,600
09 Apr 202436.4736.7836.2336.7136.421,417,900
08 Apr 202435.9536.3335.7236.2835.991,632,600
05 Apr 202436.3036.3035.6435.8335.551,552,400
04 Apr 202436.4336.5736.1536.5036.211,027,000
03 Apr 202436.0836.2435.8136.0335.74989,500
02 Apr 202436.5736.9236.2036.3336.041,263,700
01 Apr 202437.2137.2136.4136.7736.48820,600
28 Mar 202436.8237.1336.6137.0536.761,283,900
27 Mar 202435.8136.8235.6436.8036.511,360,300
26 Mar 202436.4036.4235.5735.5935.311,355,600
25 Mar 202436.6936.8236.3436.3536.061,422,200
22 Mar 202436.8136.8736.5536.6336.341,254,800
21 Mar 202436.6636.9936.4936.5436.251,693,400
20 Mar 202435.8736.4935.7836.4636.171,581,300
19 Mar 202435.8936.1135.8236.0035.711,645,000
18 Mar 202436.0236.1035.5135.7635.481,699,800
15 Mar 202435.7736.1935.7736.0035.715,914,900
14 Mar 202436.2736.3435.5535.9935.702,048,500
13 Mar 202435.8936.5835.8436.4736.182,204,900
12 Mar 202435.8436.1635.4835.8235.543,034,000
11 Mar 202435.3836.0535.3836.0035.711,399,800
08 Mar 202435.4135.7835.3035.4535.171,725,500
07 Mar 202435.1335.3134.9635.1534.871,214,400
06 Mar 202434.8635.1434.6834.9334.651,599,000
05 Mar 202435.6035.8434.4034.5534.281,508,200
04 Mar 202434.7835.5634.6735.4635.181,179,600
01 Mar 202434.6034.9234.2034.8634.581,184,200
29 Feb 202435.1535.2834.7434.7834.503,338,700
28 Feb 202434.6935.1334.6334.8134.531,389,000
27 Feb 202434.4634.8334.1934.7934.511,268,600
26 Feb 202434.9234.9833.9434.1833.912,244,000
23 Feb 202435.6736.0034.9635.1334.851,622,800
22 Feb 202436.4136.4135.7336.1135.821,556,400
21 Feb 202436.2236.5836.1736.3636.071,253,900
20 Feb 202435.9936.6335.9036.1635.871,619,200
16 Feb 202435.8236.3635.6636.1935.901,243,100
15 Feb 202435.7236.2235.6336.2035.911,991,600
14 Feb 202435.0135.4834.8235.4335.151,528,400
13 Feb 202435.4335.5534.6634.9734.692,135,800
12 Feb 202435.3035.9435.2435.9035.621,842,100
09 Feb 202435.3335.6034.9335.3035.021,611,200
08 Feb 202435.1535.5035.0135.4335.151,132,200
08 Feb 20240.307 Dividend
07 Feb 202435.7735.7735.2335.6035.011,257,100
06 Feb 202435.3035.6735.1635.5534.961,672,400
05 Feb 202435.9735.9735.3535.4034.821,751,900
02 Feb 202436.1936.5335.6236.1735.571,180,400
01 Feb 202435.9836.6135.7136.6136.011,612,600
31 Jan 202436.5136.7035.6935.8635.273,262,300
30 Jan 202436.6336.6836.1836.2035.601,934,000
29 Jan 202436.6537.0136.0936.8036.192,328,000
26 Jan 202436.5536.7036.4436.5935.991,864,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...