Skip to main content

Essential Utilities Inc (NY: WTRG )

38.83 -0.11 (-0.28%)
Streaming Delayed Price Updated: 1:26 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 39.30 39.32 38.70 38.94 1,129,854 -0.38(-0.97%)
Dec 05, 2024 39.24 39.43 39.09 39.32 894,226 +0.15(+0.38%)
Dec 04, 2024 39.45 39.65 39.06 39.17 1,171,488 -0.50(-1.26%)
Dec 03, 2024 40.34 40.47 39.65 39.67 1,062,257 -0.52(-1.29%)
Dec 02, 2024 40.05 40.28 39.59 40.19 1,742,474 +0.16(+0.40%)
Nov 29, 2024 40.14 40.35 39.98 40.03 638,545 -0.25(-0.62%)
Nov 27, 2024 40.33 40.65 40.16 40.28 1,193,734 +0.24(+0.60%)
Nov 26, 2024 40.15 40.15 39.57 40.04 1,099,513 -0.07(-0.17%)
Nov 25, 2024 39.70 40.35 39.70 40.11 4,679,348 +0.58(+1.47%)
Nov 22, 2024 39.55 39.85 39.32 39.53 1,260,957 +0.17(+0.43%)
Nov 21, 2024 38.94 39.47 38.89 39.36 1,025,530 +0.42(+1.08%)
Nov 20, 2024 38.98 39.21 38.76 38.94 768,705 -0.01(-0.03%)
Nov 19, 2024 38.89 39.13 38.60 38.95 1,015,742 +0.14(+0.36%)
Nov 18, 2024 38.50 38.93 38.44 38.81 1,156,861 +0.21(+0.54%)
Nov 15, 2024 38.35 38.77 38.13 38.60 965,732 +0.34(+0.89%)
Nov 14, 2024 38.70 38.92 38.22 38.26 1,065,362 -0.27(-0.70%)
Nov 13, 2024 39.16 39.27 38.42 38.53 1,300,303 -0.52(-1.33%)
Nov 12, 2024 39.35 39.66 39.03 39.05 1,011,304 -0.40(-1.02%)
Nov 11, 2024 39.47 39.77 39.22 39.45 1,436,389 +0.11(+0.28%)
Nov 08, 2024 38.89 39.53 38.79 39.34 1,939,138 +0.57(+1.46%)
Nov 07, 2024 39.61 39.61 38.17 38.78 2,026,704 -1.24(-3.10%)
Nov 06, 2024 39.54 40.71 39.54 40.02 2,552,873 +0.23(+0.57%)
Nov 05, 2024 38.97 39.83 38.39 39.79 1,724,400 +1.48(+3.86%)
Nov 04, 2024 38.53 38.79 38.13 38.31 1,838,695 +0.39(+1.02%)
Nov 01, 2024 38.48 38.53 37.87 37.93 1,807,214 -0.36(-0.93%)
Oct 31, 2024 38.46 38.66 38.19 38.28 1,587,924 -0.14(-0.36%)
Oct 30, 2024 38.37 39.20 38.07 38.42 2,090,829 +0.24(+0.62%)
Oct 29, 2024 38.50 38.74 38.18 38.18 1,205,050 -0.65(-1.69%)
Oct 28, 2024 38.76 39.11 38.65 38.84 1,091,312 +0.32(+0.82%)
Oct 25, 2024 39.37 39.37 38.46 38.52 1,152,913 -0.59(-1.50%)
Oct 24, 2024 40.00 40.16 39.09 39.11 1,224,190 -0.85(-2.13%)
Oct 23, 2024 40.20 40.51 39.77 39.96 1,553,278 -0.20(-0.49%)
Oct 22, 2024 39.73 40.24 39.60 40.16 780,431 +0.11(+0.27%)
Oct 21, 2024 40.22 40.43 39.82 40.05 719,470 -0.17(-0.42%)
Oct 18, 2024 39.78 40.29 39.49 40.22 1,424,522 +0.47(+1.17%)
Oct 17, 2024 40.05 40.14 39.72 39.75 794,346 -0.40(-0.99%)
Oct 16, 2024 40.27 40.47 39.92 40.15 1,316,264 +0.11(+0.27%)
Oct 15, 2024 39.84 40.37 39.67 40.04 1,296,021 +0.47(+1.18%)
Oct 14, 2024 38.98 39.67 38.93 39.57 1,288,527 +0.73(+1.89%)
Oct 11, 2024 38.21 38.89 38.06 38.84 1,241,250 +0.70(+1.85%)
Oct 10, 2024 38.18 38.21 37.93 38.13 1,380,679 -0.15(-0.39%)
Oct 09, 2024 37.85 38.44 37.82 38.28 1,332,685 +0.30(+0.78%)
Oct 08, 2024 38.01 38.14 37.82 37.99 1,228,535 +0.07(+0.18%)
Oct 07, 2024 37.90 38.03 37.31 37.92 1,487,420 -0.02(-0.05%)
Oct 04, 2024 38.10 38.43 37.78 37.94 2,260,874 -0.43(-1.11%)
Oct 03, 2024 38.41 38.44 38.09 38.36 1,446,556 -0.04(-0.10%)
Oct 02, 2024 37.96 38.58 37.79 38.40 1,775,918 +0.39(+1.02%)
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.