WTRG - Essential Utilities, Inc.
Close
38.74
0 0%
Share volume: 545,392
Last Updated: Mon 23 Dec 2024 05:20:49 PM CET
Water Supply and Irrigation Systems :
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$38.74
-2.64
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $36.15 | $36.15 | $36.58 | $36.58 | $36.05 | $36.05 | $36.36 | $36.36 | 5,381,223 | $5,380,672.00 |
| 12/19/2024 | $36.22 | $36.22 | $36.72 | $36.72 | $35.91 | $35.91 | $36.18 | $36.18 | 1,630,095 | $1,630,095.00 |
| 12/18/2024 | $37.84 | $37.84 | $38.02 | $38.02 | $36.20 | $36.20 | $36.24 | $36.24 | 1,896,577 | $1,896,577.00 |
| 12/17/2024 | $38.20 | $38.20 | $38.55 | $38.55 | $37.90 | $37.90 | $37.99 | $37.99 | 1,494,313 | $1,494,313.00 |
| 12/16/2024 | $38.73 | $38.73 | $39.13 | $39.13 | $38.32 | $38.32 | $38.35 | $38.35 | 1,586,207 | $1,586,207.00 |
| 12/13/2024 | $38.69 | $38.69 | $38.89 | $38.89 | $38.49 | $38.49 | $38.69 | $38.69 | 868,276 | $868,276.00 |
| 12/12/2024 | $38.61 | $38.61 | $39.23 | $39.23 | $38.53 | $38.53 | $39.08 | $39.08 | 1,440,238 | $1,440,238.00 |
| 12/11/2024 | $38.92 | $38.92 | $39.07 | $39.07 | $38.53 | $38.53 | $38.62 | $38.62 | 1,293,948 | $1,293,948.00 |
| 12/10/2024 | $38.68 | $38.68 | $39.28 | $39.28 | $38.19 | $38.19 | $39.08 | $39.08 | 996,295 | $996,295.00 |