Essential Utilities Inc (WTRG) Historical Stock Data
39.21 ↑0.03 (0.08%)
As of May 14, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WTRG is up 0.19% a day on average. There have been 20 days where Essential Utilities Inc closed green and 10 days where WTRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 39.27 | 39.18 | ↓$0.09 (-0.23%) | 39.16 | 39.78 | 1.08M |
| 2024-05-10 | 38.85 | 39.24 | ↑$0.39 (1.00%) | 38.74 | 39.29 | 1.38M |
| 2024-05-09 | 38.39 | 38.78 | ↑$0.39 (1.02%) | 38.14 | 38.98 | 1.70M |
| 2024-05-08 | 38.46 | 38.69 | ↑$0.23 (0.60%) | 38.39 | 38.72 | 1.04M |
| 2024-05-07 | 38.53 | 38.67 | ↑$0.14 (0.36%) | 38.22 | 38.83 | 1.76M |
| 2024-05-06 | 37.95 | 38.30 | ↑$0.35 (0.92%) | 37.58 | 38.31 | 875.35K |
| 2024-05-03 | 38.45 | 37.78 | ↓$0.67 (-1.74%) | 37.43 | 38.78 | 1.47M |
| 2024-05-02 | 37.40 | 37.68 | ↑$0.28 (0.75%) | 37.02 | 37.68 | 1.22M |
| 2024-05-01 | 36.56 | 37.21 | ↑$0.65 (1.78%) | 36.51 | 37.54 | 1.34M |
| 2024-04-30 | 36.20 | 36.58 | ↑$0.38 (1.05%) | 36.02 | 36.84 | 1.86M |
| 2024-04-29 | 36.34 | 36.47 | ↑$0.13 (0.36%) | 36.30 | 36.63 | 1.19M |
| 2024-04-26 | 36.60 | 36.09 | ↓$0.51 (-1.39%) | 36.08 | 36.64 | 1.27M |
| 2024-04-25 | 36.48 | 36.57 | ↑$0.09 (0.25%) | 36.01 | 36.77 | 1.09M |
| 2024-04-24 | 35.96 | 36.54 | ↑$0.58 (1.61%) | 35.62 | 36.67 | 3.49M |
| 2024-04-23 | 35.90 | 36.26 | ↑$0.36 (1.00%) | 35.83 | 36.71 | 2.54M |
| 2024-04-22 | 35.46 | 35.90 | ↑$0.44 (1.24%) | 35.23 | 36.12 | 1.74M |
| 2024-04-19 | 35.23 | 35.44 | ↑$0.21 (0.60%) | 35.14 | 35.70 | 2.87M |
| 2024-04-18 | 34.70 | 35.16 | ↑$0.46 (1.33%) | 34.58 | 35.23 | 0.96M |
| 2024-04-17 | 33.99 | 34.51 | ↑$0.52 (1.53%) | 33.97 | 34.54 | 1.18M |
| 2024-04-16 | 34.33 | 33.88 | ↓$0.45 (-1.31%) | 33.57 | 34.47 | 1.53M |
| 2024-04-15 | 34.44 | 34.56 | ↑$0.12 (0.35%) | 34.08 | 34.76 | 1.41M |
| 2024-04-12 | 34.90 | 34.36 | ↓$0.54 (-1.55%) | 34.29 | 34.98 | 1.20M |
| 2024-04-11 | 35.20 | 34.89 | ↓$0.31 (-0.88%) | 34.73 | 35.41 | 2.17M |
| 2024-04-10 | 36.01 | 35.03 | ↓$0.98 (-2.72%) | 34.91 | 36.01 | 2.05M |
| 2024-04-09 | 36.47 | 36.71 | ↑$0.24 (0.66%) | 36.23 | 36.78 | 1.42M |
| 2024-04-08 | 35.95 | 36.28 | ↑$0.33 (0.92%) | 35.72 | 36.33 | 1.63M |
| 2024-04-05 | 36.30 | 35.83 | ↓$0.47 (-1.29%) | 35.64 | 36.30 | 1.45M |
| 2024-04-04 | 36.43 | 36.50 | ↑$0.07 (0.19%) | 36.15 | 36.57 | 1.03M |
| 2024-04-03 | 36.08 | 36.03 | ↓$0.05 (-0.14%) | 35.81 | 36.22 | 0.99M |
| 2024-04-02 | 36.57 | 36.33 | ↓$0.24 (-0.66%) | 36.20 | 36.92 | 1.26M |
Create an account or log in to view more rows.
$WTRG this is just going to go up forever
$WTRG my lotto for earnings
$WTRG another bear trap
$WTRG call the SEC
$WTRG choo choo
$WTRG almost time for the running
$WTRG looks like a loading
$WTRG only getting stronger
$WTRG I love you!
$WTRG might get a sell off today