Essential Utilities Inc (WTRG) Historical Stock Data
39.17 ↓0.50 (-1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WTRG is down -0.27% a day on average. There have been 11 days where Essential Utilities Inc closed green and 19 days where WTRG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 39.45 | 39.17 | ↓$0.28 (-0.71%) | 39.06 | 39.65 | 1.17M |
| 2024-12-03 | 40.34 | 39.67 | ↓$0.67 (-1.66%) | 39.65 | 40.47 | 810.14K |
| 2024-12-02 | 40.05 | 40.19 | ↑$0.14 (0.35%) | 39.59 | 40.28 | 1.74M |
| 2024-11-29 | 40.14 | 40.03 | ↓$0.11 (-0.27%) | 39.98 | 40.35 | 638.55K |
| 2024-11-27 | 40.33 | 40.28 | ↓$0.05 (-0.12%) | 40.16 | 40.61 | 1.19M |
| 2024-11-26 | 40.15 | 40.04 | ↓$0.11 (-0.27%) | 39.57 | 40.15 | 1.10M |
| 2024-11-25 | 39.70 | 40.11 | ↑$0.41 (1.03%) | 39.70 | 40.35 | 4.68M |
| 2024-11-22 | 39.55 | 39.53 | ↓$0.02 (-0.05%) | 39.32 | 39.85 | 1.26M |
| 2024-11-21 | 38.94 | 39.36 | ↑$0.42 (1.08%) | 38.89 | 39.47 | 1.03M |
| 2024-11-20 | 38.98 | 38.94 | ↓$0.04 (-0.10%) | 38.76 | 39.19 | 768.61K |
| 2024-11-19 | 38.89 | 38.95 | ↑$0.06 (0.15%) | 38.60 | 39.13 | 1.02M |
| 2024-11-18 | 38.50 | 38.81 | ↑$0.31 (0.81%) | 38.44 | 38.93 | 1.16M |
| 2024-11-15 | 38.35 | 38.60 | ↑$0.25 (0.65%) | 38.14 | 38.77 | 0.97M |
| 2024-11-14 | 38.70 | 38.26 | ↓$0.44 (-1.14%) | 38.22 | 38.92 | 1.07M |
| 2024-11-13 | 39.16 | 38.53 | ↓$0.63 (-1.61%) | 38.42 | 39.27 | 1.30M |
| 2024-11-12 | 39.35 | 39.05 | ↓$0.30 (-0.76%) | 39.03 | 39.67 | 1.01M |
| 2024-11-11 | 39.80 | 39.78 | ↓$0.02 (-0.05%) | 39.55 | 40.10 | 1.42M |
| 2024-11-08 | 39.21 | 39.67 | ↑$0.46 (1.17%) | 39.15 | 39.85 | 1.92M |
| 2024-11-07 | 39.94 | 39.10 | ↓$0.84 (-2.10%) | 38.49 | 39.94 | 2.01M |
| 2024-11-06 | 39.87 | 40.35 | ↑$0.48 (1.20%) | 39.87 | 41.05 | 2.53M |
| 2024-11-05 | 39.29 | 40.12 | ↑$0.83 (2.11%) | 38.73 | 40.16 | 1.71M |
| 2024-11-04 | 38.85 | 38.63 | ↓$0.22 (-0.57%) | 38.45 | 39.11 | 1.82M |
| 2024-11-01 | 38.80 | 38.24 | ↓$0.56 (-1.44%) | 38.18 | 38.85 | 1.79M |
| 2024-10-31 | 38.78 | 38.60 | ↓$0.18 (-0.46%) | 38.51 | 38.98 | 1.57M |
| 2024-10-30 | 38.69 | 38.74 | ↑$0.05 (0.13%) | 38.38 | 39.52 | 2.07M |
| 2024-10-29 | 38.82 | 38.50 | ↓$0.32 (-0.82%) | 38.50 | 39.04 | 1.20M |
| 2024-10-28 | 39.08 | 39.16 | ↑$0.08 (0.20%) | 38.97 | 39.43 | 1.08M |
| 2024-10-25 | 39.70 | 38.84 | ↓$0.86 (-2.17%) | 38.78 | 39.70 | 1.14M |
| 2024-10-24 | 40.33 | 39.43 | ↓$0.90 (-2.23%) | 39.41 | 40.38 | 1.21M |
| 2024-10-23 | 40.53 | 40.29 | ↓$0.24 (-0.59%) | 40.10 | 40.84 | 1.54M |
Create an account or log in to view more rows.
$WTRG when is earnings
$WTRG what happened
$WTRG Waiting waiting waiting — you know for what !!! Announcement!!!
$WTRG BULLS ALPHA
BEARS BETA
$WTRG wtf?
$WTRG the end is near
$WTRG lmfao
lfg babies
$WTRG this is just going to go up forever
$WTRG my lotto for earnings
$WTRG another bear trap