Essential Utilities Inc (WTRG) Historical Stock Data

36.09 ↓0.48 (-1.31%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, WTRG is down -0.01% a day on average. There have been 16 days where Essential Utilities Inc closed green and 14 days where WTRG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-01	37.21	36.77	↓$0.44 (-1.18%)	36.41	37.21	769.67K
2024-03-28	36.82	37.05	↑$0.23 (0.62%)	36.61	37.13	1.28M
2024-03-27	35.81	36.80	↑$0.99 (2.76%)	35.64	36.82	1.20M
2024-03-26	36.40	35.59	↓$0.81 (-2.23%)	35.57	36.40	1.01M
2024-03-25	36.69	36.35	↓$0.34 (-0.93%)	36.34	36.82	1.42M
2024-03-22	36.81	36.63	↓$0.18 (-0.49%)	36.55	36.87	1.25M
2024-03-21	36.66	36.54	↓$0.12 (-0.33%)	36.49	36.99	892.42K
2024-03-20	35.87	36.46	↑$0.59 (1.64%)	35.78	36.49	1.05M
2024-03-19	35.89	36.00	↑$0.11 (0.31%)	35.82	36.11	1.03M
2024-03-18	36.02	35.76	↓$0.26 (-0.72%)	35.51	36.09	1.70M
2024-03-15	35.77	36.00	↑$0.23 (0.64%)	35.77	36.19	4.86M