WTRG - Essential Utilities, Inc.
39.65
-0.920 -2.320%
Share volume: 1,996,075
Last Updated: 03-11-2025
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$40.57
-0.92
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $40.39 | $40.39 | $40.63 | $40.63 | $39.61 | $39.61 | $39.65 | $39.65 | 1,996,075 | $1,996,075.00 |
| 03-10-2025 | $39.98 | $39.98 | $41.17 | $41.17 | $39.62 | $39.62 | $40.57 | $40.57 | 2,748,806 | $2,748,806.00 |
| 03-07-2025 | $38.49 | $38.49 | $40.10 | $40.10 | $38.25 | $38.25 | $39.81 | $39.81 | 2,085,019 | $2,085,019.00 |
| 03-06-2025 | $38.49 | $38.49 | $38.64 | $38.64 | $37.84 | $37.84 | $38.45 | $38.45 | 1,465,077 | $1,465,077.00 |
| 03-05-2025 | $38.48 | $38.48 | $38.82 | $38.82 | $38.22 | $38.22 | $38.49 | $38.49 | 1,505,019 | $1,505,019.00 |
| 03-04-2025 | $39.26 | $39.26 | $39.54 | $39.54 | $38.62 | $38.62 | $38.75 | $38.75 | 2,077,621 | $2,077,621.00 |
| 03-03-2025 | $37.78 | $37.78 | $39.17 | $39.17 | $37.78 | $37.78 | $39.10 | $39.10 | 1,861,217 | $1,861,217.00 |
| 02-28-2025 | $37.98 | $37.98 | $38.34 | $38.34 | $37.56 | $37.56 | $37.98 | $37.98 | 3,056,427 | $2,922,922.00 |
| 02-27-2025 | $36.87 | $36.87 | $37.75 | $37.75 | $35.96 | $35.96 | $37.57 | $37.57 | 1,856,644 | $1,856,644.00 |
| 02-26-2025 | $37.77 | $37.77 | $37.85 | $37.85 | $37.34 | $37.34 | $37.51 | $37.51 | 2,420,489 | $2,420,489.00 |