Skip to main content

Essential Utilities Inc (NY: WTRG )

39.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.75 42.96 42.40 42.92 2,147,731 +0.30(+0.71%)
Apr 29, 2021 42.57 43.08 42.44 42.62 1,005,315 +0.18(+0.43%)
Apr 28, 2021 42.62 42.83 42.39 42.44 551,322 -0.09(-0.21%)
Apr 27, 2021 43.07 43.27 42.43 42.53 604,411 -0.78(-1.81%)
Apr 26, 2021 43.87 43.87 43.09 43.31 578,134 -0.37(-0.85%)
Apr 23, 2021 43.68 44.09 43.51 43.69 636,633 +0.08(+0.19%)
Apr 22, 2021 43.55 44.16 43.38 43.61 687,564 +0.04(+0.08%)
Apr 21, 2021 43.69 43.81 43.19 43.57 714,367 +0.00(+0.00%)
Apr 20, 2021 43.17 43.88 43.15 43.57 1,200,736 +0.44(+1.01%)
Apr 19, 2021 43.00 43.37 42.76 43.13 1,321,260 +0.11(+0.25%)
Apr 16, 2021 43.19 43.22 42.83 43.02 1,808,991 +0.11(+0.25%)
Apr 15, 2021 42.69 43.14 42.62 42.91 1,972,150 +0.23(+0.53%)
Apr 14, 2021 42.53 42.89 42.29 42.69 1,455,976 +0.19(+0.45%)
Apr 13, 2021 41.52 42.72 41.52 42.49 817,557 +0.76(+1.81%)
Apr 12, 2021 41.34 41.96 41.32 41.74 789,916 +0.35(+0.84%)
Apr 09, 2021 41.49 41.57 41.21 41.39 1,256,027 +0.11(+0.26%)
Apr 08, 2021 41.67 41.80 41.10 41.28 896,850 -0.29(-0.70%)
Apr 07, 2021 41.67 41.85 41.23 41.57 628,756 -0.01(-0.02%)
Apr 06, 2021 41.43 41.79 41.16 41.58 579,830 -0.04(-0.09%)
Apr 05, 2021 40.96 41.72 40.89 41.62 920,821 +0.89(+2.19%)
Apr 01, 2021 40.94 41.16 40.54 40.73 838,449 -0.03(-0.07%)
Mar 31, 2021 40.36 40.94 40.19 40.76 1,169,964 +0.55(+1.36%)
Mar 30, 2021 40.45 40.63 39.94 40.21 764,358 -0.45(-1.10%)
Mar 29, 2021 40.19 40.91 40.03 40.65 1,446,778 +0.40(+1.00%)
Mar 26, 2021 40.11 40.28 39.58 40.25 1,004,361 +0.09(+0.23%)
Mar 25, 2021 39.54 40.19 39.20 40.16 1,721,703 +0.68(+1.73%)
Mar 24, 2021 39.60 39.91 39.39 39.48 1,146,039 -0.04(-0.09%)
Mar 23, 2021 38.53 39.74 38.53 39.52 1,541,903 +0.81(+2.09%)
Mar 22, 2021 38.42 38.79 38.18 38.71 1,495,783 +0.05(+0.12%)
Mar 19, 2021 38.96 39.17 38.06 38.66 3,728,445 -0.01(-0.02%)
Mar 18, 2021 39.34 39.50 38.67 38.67 1,538,484 -0.85(-2.14%)
Mar 17, 2021 39.65 39.84 39.31 39.52 903,418 -0.26(-0.64%)
Mar 16, 2021 40.10 40.21 39.51 39.77 1,090,851 -0.28(-0.70%)
Mar 15, 2021 39.87 40.45 39.54 40.05 1,582,562 +0.44(+1.10%)
Mar 12, 2021 38.94 39.73 38.79 39.62 1,798,450 +1.02(+2.64%)
Mar 11, 2021 38.70 39.07 38.34 38.60 1,244,097 -0.01(-0.02%)
Mar 10, 2021 38.59 39.14 38.25 38.61 957,797 +0.24(+0.62%)
Mar 09, 2021 38.15 38.61 37.92 38.37 1,146,489 +0.36(+0.96%)
Mar 08, 2021 38.79 38.84 37.90 38.00 1,244,186 -0.82(-2.11%)
Mar 05, 2021 38.07 38.87 37.76 38.82 1,516,698 +1.03(+2.72%)
Mar 04, 2021 37.80 38.59 37.44 37.80 1,389,299 +0.00(+0.00%)
Mar 03, 2021 38.70 38.90 37.76 37.80 1,230,413 -1.06(-2.72%)
Mar 02, 2021 39.02 39.21 38.41 38.85 1,416,779 -0.32(-0.81%)
Mar 01, 2021 39.21 39.52 38.89 39.17 1,357,664 +0.87(+2.26%)
Feb 26, 2021 39.45 39.72 38.26 38.31 1,802,733 -1.08(-2.75%)
Feb 25, 2021 40.52 41.13 39.21 39.39 1,177,371 -0.77(-1.91%)
Feb 24, 2021 40.61 40.80 40.11 40.15 775,326 -0.62(-1.52%)
Feb 23, 2021 41.06 41.47 40.67 40.77 723,158 +0.03(+0.07%)
Feb 22, 2021 41.22 41.72 40.25 40.75 940,300 -0.76(-1.82%)
Feb 19, 2021 41.69 41.92 41.34 41.50 1,763,973 -0.07(-0.18%)
Feb 18, 2021 41.32 41.77 41.23 41.57 1,018,527 +0.24(+0.57%)
Feb 17, 2021 41.87 41.90 41.25 41.34 1,873,478 -0.56(-1.33%)
Feb 16, 2021 42.35 42.59 41.78 41.89 1,043,681 -0.60(-1.41%)
Feb 12, 2021 43.38 43.56 42.15 42.49 755,329 -1.13(-2.59%)
Feb 11, 2021 43.96 44.13 43.23 43.62 1,284,502 -0.22(-0.50%)
Feb 10, 2021 43.74 43.95 43.36 43.84 578,903 +0.38(+0.88%)
Feb 09, 2021 43.20 43.73 43.20 43.46 756,897 +0.10(+0.23%)
Feb 08, 2021 43.78 43.78 42.85 43.36 1,138,464 -0.24(-0.56%)
Feb 05, 2021 43.31 43.73 43.11 43.61 563,790 +0.36(+0.84%)
Feb 04, 2021 43.11 43.39 42.93 43.24 774,492 -0.02(-0.04%)
Feb 03, 2021 43.04 43.28 42.69 43.26 883,275 +0.15(+0.36%)
Feb 02, 2021 42.85 43.53 42.57 43.11 953,573 +0.42(+0.98%)
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.