WTRG - Essential Utilities, Inc.
35.32
0 0%
Share volume: 1,223,420
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Water Supply and Irrigation Systems :
-0.27%
PREVIOUS CLOSE
CHG
CHG%
$35.32
-0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $35.76 | $35.76 | $35.83 | $35.83 | $35.25 | $35.25 | $35.32 | $35.32 | 1,223,420 | $1,223,420.00 |
| 02/04/2025 | $35.68 | $35.68 | $35.87 | $35.87 | $35.22 | $35.22 | $35.42 | $35.42 | 1,486,225 | $1,486,225.00 |
| 02/03/2025 | $35.11 | $35.11 | $36.17 | $36.17 | $35.01 | $35.01 | $36.01 | $36.01 | 1,429,928 | $1,429,928.00 |
| 01/31/2025 | $35.24 | $35.24 | $35.53 | $35.53 | $34.98 | $34.98 | $35.48 | $35.48 | 2,010,733 | $2,010,733.00 |
| 01/30/2025 | $35.44 | $35.44 | $35.67 | $35.67 | $35.10 | $35.10 | $35.46 | $35.46 | 1,206,058 | $1,206,058.00 |
| 01/29/2025 | $35.62 | $35.62 | $35.66 | $35.66 | $34.93 | $34.93 | $35.16 | $35.16 | 1,415,048 | $1,415,048.00 |
| 01/28/2025 | $35.86 | $35.86 | $36.25 | $36.25 | $35.41 | $35.41 | $35.71 | $35.71 | 2,042,324 | $2,042,324.00 |
| 01/27/2025 | $33.90 | $33.90 | $35.51 | $35.51 | $33.88 | $33.88 | $35.43 | $35.43 | 1,619,089 | $1,619,089.00 |
| 01/24/2025 | $33.51 | $33.51 | $33.70 | $33.70 | $33.38 | $33.38 | $33.49 | $33.49 | 1,653,769 | $1,653,769.00 |
| 01/23/2025 | $33.70 | $33.70 | $34.14 | $34.14 | $33.53 | $33.53 | $33.60 | $33.60 | 1,876,520 | $1,876,520.00 |