Essential Utilities Inc.
34.50
0.39 (1.14%)
At close: Jan 15, 2025, 10:41 AM

WTRG Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 33.83 34.24 33.78 34.11 0.37 1.10% 1,816,170
Jan 13, 2025 34.07 34.08 33.18 33.74 -0.34 -1.00% 2,168,449
Jan 10, 2025 34.76 35.01 34.05 34.08 -0.92 -2.63% 1,849,500
Jan 8, 2025 35.00 35.27 34.71 35.00 -0.27 -0.77% 1,577,242
Jan 7, 2025 35.29 35.75 35.12 35.27 -0.17 -0.48% 1,434,412
Jan 6, 2025 35.98 36.14 35.35 35.44 -0.72 -1.99% 1,228,169
Jan 3, 2025 36.10 36.37 35.99 36.16 0.12 0.33% 749,500
Jan 2, 2025 36.50 36.64 35.94 36.04 -0.28 -0.77% 940,725
Dec 31, 2024 36.44 36.56 36.00 36.32 0.10 0.28% 857,300
Dec 30, 2024 36.22 36.41 35.86 36.22 -0.24 -0.66% 885,400
Dec 27, 2024 36.41 36.83 36.32 36.46 -0.15 -0.41% 663,400
Dec 26, 2024 36.32 36.68 36.15 36.61 0.21 0.58% 755,142
Dec 24, 2024 36.17 36.41 36.01 36.40 0.15 0.41% 456,812
Dec 23, 2024 36.27 36.35 35.77 36.25 -0.11 -0.30% 1,134,900
Dec 20, 2024 36.15 36.58 36.05 36.36 0.18 0.50% 5,381,223
Dec 19, 2024 36.22 36.72 35.91 36.18 -0.06 -0.17% 1,630,100
Dec 18, 2024 37.84 38.02 36.20 36.24 -1.75 -4.61% 1,896,577
Dec 17, 2024 38.20 38.55 37.90 37.99 -0.36 -0.94% 1,494,313
Dec 16, 2024 38.73 39.13 38.32 38.35 -0.34 -0.88% 1,586,207
Dec 13, 2024 38.69 38.89 38.49 38.69 -0.39 -1.00% 868,300
Dec 12, 2024 38.61 39.23 38.53 39.08 0.46 1.19% 1,440,238
Dec 11, 2024 38.92 39.07 38.53 38.62 -0.46 -1.18% 1,293,948
Dec 10, 2024 38.68 39.28 38.19 39.08 0.25 0.64% 996,300
Dec 9, 2024 38.83 39.23 38.76 38.83 -0.11 -0.28% 944,022
Dec 6, 2024 39.30 39.32 38.70 38.94 -0.38 -0.97% 1,129,900
Dec 5, 2024 39.24 39.43 39.09 39.32 0.15 0.38% 894,231
Dec 4, 2024 39.45 39.65 39.06 39.17 -0.50 -1.26% 1,171,503
Dec 3, 2024 40.34 40.47 39.65 39.67 -0.52 -1.29% 1,062,300
Dec 2, 2024 40.05 40.28 39.59 40.19 0.16 0.40% 1,742,500
Nov 29, 2024 40.14 40.35 39.98 40.03 -0.25 -0.62% 638,545
Nov 27, 2024 40.33 40.65 40.16 40.28 0.24 0.60% 1,193,734
Nov 26, 2024 40.15 40.15 39.57 40.04 -0.07 -0.17% 1,099,513
Nov 25, 2024 39.70 40.35 39.70 40.11 0.58 1.47% 4,679,348
Nov 22, 2024 39.55 39.85 39.32 39.53 0.17 0.43% 1,261,000
Nov 21, 2024 38.94 39.47 38.89 39.36 0.42 1.08% 1,026,149
Nov 20, 2024 38.98 39.21 38.76 38.94 -0.01 -0.03% 768,720
Nov 19, 2024 38.89 39.13 38.60 38.95 0.14 0.36% 1,015,747
Nov 18, 2024 38.50 38.93 38.44 38.81 0.21 0.54% 1,156,900
Nov 15, 2024 38.35 38.77 38.14 38.60 0.34 0.89% 965,732
Nov 14, 2024 38.70 38.92 38.22 38.26 -0.27 -0.70% 1,065,400
Nov 13, 2024 39.16 39.27 38.42 38.53 -0.52 -1.33% 1,299,206
Nov 12, 2024 39.35 39.67 39.03 39.05 -0.73 -1.84% 1,011,327
Nov 11, 2024 39.80 40.10 39.55 39.78 0.11 0.28% 1,424,657
Nov 8, 2024 39.21 39.86 39.11 39.67 0.57 1.46% 1,923,247
Nov 7, 2024 39.94 39.94 38.49 39.10 -1.25 -3.10% 2,010,100
Nov 6, 2024 39.87 41.05 39.87 40.35 0.23 0.57% 2,532,000
Nov 5, 2024 39.29 40.16 38.71 40.12 1.49 3.86% 1,710,300
Nov 4, 2024 38.85 39.11 38.45 38.63 0.39 1.02% 1,823,671
Nov 1, 2024 38.80 38.85 38.18 38.24 -0.36 -0.93% 1,792,403
Oct 31, 2024 38.78 38.98 38.51 38.60 -0.14 -0.36% 1,574,974

Create Price Alert on WTRG

Your price alert will notify you when the stock price is above 34.50.

Add to Watchlist