Indicators

Essential Utilities Inc (NY: WTRG )

39.67 +0.26 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	39.36	39.73	37.54	38.31	8,072,701	-2.97(-7.19%)
Feb 27, 2020	44.90	44.90	41.23	41.28	1,636,602	-3.54(-7.89%)
Feb 26, 2020	44.72	45.63	44.58	44.82	1,521,223	-0.11(-0.24%)
Feb 25, 2020	46.10	46.32	44.82	44.92	1,257,233	-1.10(-2.40%)
Feb 24, 2020	46.79	47.13	46.02	46.03	1,513,156	-1.24(-2.62%)
Feb 21, 2020	47.60	47.73	47.20	47.27	1,512,698	-0.39(-0.82%)
Feb 20, 2020	47.62	47.84	47.20	47.66	1,007,944	-0.11(-0.22%)
Feb 19, 2020	48.18	48.55	47.67	47.76	1,036,820	-0.40(-0.83%)
Feb 18, 2020	48.09	48.57	47.96	48.17	1,111,547	+0.31(+0.65%)
Feb 14, 2020	47.70	47.98	47.41	47.85	810,963	+0.48(+1.02%)
Feb 13, 2020	47.16	47.55	46.83	47.37	788,071	+0.22(+0.46%)
Feb 12, 2020	47.40	47.40	46.79	47.15	1,368,965	-0.09(-0.19%)
Feb 11, 2020	47.84	48.08	47.10	47.24	1,248,568	-0.41(-0.86%)
Feb 10, 2020	47.29	47.70	47.15	47.65	966,955	+0.45(+0.96%)
Feb 07, 2020	47.32	47.76	47.18	47.20	1,140,080	+0.02(+0.04%)
Feb 06, 2020	47.39	47.47	47.01	47.18	1,202,339	-0.12(-0.26%)
Feb 05, 2020	46.66	47.54	46.59	47.31	1,468,508	+0.31(+0.66%)
Feb 04, 2020	47.62	47.63	46.87	47.00	1,368,525	-0.66(-1.38%)

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.