Indicators

Essential Utilities Inc (NY: WTRG )

37.73 +1.16 (+3.17%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.46	39.34	38.11	39.22	2,828,770	+0.71(+1.84%)
May 28, 2020	38.06	38.74	37.78	38.51	971,155	+0.94(+2.50%)
May 27, 2020	37.64	37.70	37.02	37.57	873,041	+0.55(+1.48%)
May 26, 2020	37.46	37.82	36.79	37.02	1,168,946	+0.25(+0.68%)
May 22, 2020	36.63	36.95	36.40	36.77	611,034	+0.00(+0.00%)
May 21, 2020	36.22	36.90	36.21	36.77	1,105,958	+0.47(+1.28%)
May 20, 2020	36.13	36.59	35.81	36.30	880,001	+0.55(+1.53%)
May 19, 2020	36.99	37.15	35.73	35.76	962,440	-1.19(-3.23%)
May 18, 2020	36.07	37.30	36.07	36.95	1,259,864	+1.90(+5.42%)
May 15, 2020	35.01	35.21	34.40	35.05	3,051,157	-0.19(-0.53%)
May 14, 2020	34.16	35.42	33.49	35.24	1,607,599	+0.67(+1.93%)
May 13, 2020	34.76	34.76	33.72	34.57	1,016,209	-0.37(-1.05%)
May 12, 2020	35.83	36.03	34.82	34.94	1,736,630	-0.84(-2.34%)
May 11, 2020	35.63	35.97	35.03	35.77	2,181,895	-0.12(-0.35%)
May 08, 2020	36.45	36.71	35.07	35.90	1,477,815	-0.20(-0.57%)
May 07, 2020	36.08	37.66	35.68	36.10	1,041,307	-0.12(-0.34%)
May 06, 2020	37.23	37.31	36.07	36.23	830,592	-1.16(-3.10%)
May 05, 2020	36.90	38.01	36.70	37.39	886,411	+0.67(+1.82%)
May 04, 2020	35.69	36.89	35.63	36.72	1,088,675	+0.74(+2.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.