WTRG
Essential Utilities, Inc. NYQ · WTRG
$39.51
+0.11
(+0.28%)
Neutral · +0.86σ
Price alert —
Loading…
Sign in to get a one-time email the moment WTRG crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $39.08 | $39.89 | $39.07 | $39.51 | 0.7M |
| 2026-07-22 | $38.98 | $39.54 | $38.98 | $39.40 | 2.2M |
| 2026-07-21 | $38.98 | $39.31 | $38.73 | $38.92 | 1.5M |
| 2026-07-20 | $39.55 | $39.97 | $39.01 | $39.39 | 1.9M |
| 2026-07-17 | $40.00 | $40.57 | $39.45 | $39.69 | 2.8M |
| 2026-07-16 | $38.10 | $39.59 | $38.06 | $39.47 | 2.7M |
| 2026-07-15 | $38.39 | $38.95 | $37.72 | $37.93 | 2.0M |
| 2026-07-14 | $38.45 | $38.92 | $38.22 | $38.59 | 1.7M |
| 2026-07-13 | $38.73 | $39.36 | $38.55 | $38.59 | 1.5M |
| 2026-07-10 | $38.54 | $38.93 | $38.26 | $38.58 | 1.3M |
| 2026-07-09 | $38.51 | $38.77 | $38.27 | $38.53 | 1.6M |
| 2026-07-08 | $39.33 | $39.40 | $38.46 | $38.76 | 1.6M |
| 2026-07-07 | $38.93 | $40.16 | $38.93 | $39.08 | 1.5M |
| 2026-07-06 | $39.06 | $39.31 | $38.06 | $38.66 | 2.0M |
| 2026-07-02 | $38.44 | $39.61 | $38.40 | $39.38 | 2.3M |
| 2026-07-01 | $38.14 | $38.72 | $37.78 | $38.03 | 3.0M |
| 2026-06-30 | $38.21 | $38.80 | $38.09 | $38.31 | 3.3M |
| 2026-06-29 | $38.48 | $38.73 | $38.11 | $38.43 | 3.1M |
| 2026-06-26 | $38.26 | $38.69 | $37.90 | $38.65 | 4.2M |
| 2026-06-25 | $37.84 | $38.48 | $37.55 | $37.93 | 2.1M |
| 2026-06-24 | $37.48 | $38.00 | $37.19 | $37.78 | 2.5M |
| 2026-06-23 | $37.19 | $37.39 | $36.93 | $37.29 | 1.6M |
| 2026-06-22 | $36.63 | $37.17 | $36.48 | $36.68 | 1.3M |
| 2026-06-18 | $36.75 | $37.41 | $36.34 | $36.70 | 5.5M |
| 2026-06-17 | $37.59 | $37.91 | $36.59 | $36.95 | 1.7M |
| 2026-06-16 | $37.69 | $37.98 | $37.53 | $37.91 | 1.6M |
| 2026-06-15 | $37.16 | $37.97 | $36.90 | $37.56 | 2.1M |
| 2026-06-12 | $37.00 | $37.59 | $36.93 | $37.51 | 1.5M |
| 2026-06-11 | $37.66 | $37.93 | $37.04 | $37.14 | 1.1M |
| 2026-06-10 | $37.90 | $38.33 | $37.56 | $37.57 | 1.5M |
| 2026-06-09 | $36.81 | $37.90 | $36.53 | $37.52 | 1.8M |
| 2026-06-08 | $37.06 | $37.32 | $36.60 | $36.65 | 1.2M |
| 2026-06-05 | $36.75 | $37.91 | $36.75 | $37.36 | 1.8M |
| 2026-06-04 | $37.35 | $37.59 | $36.57 | $36.75 | 1.3M |
| 2026-06-03 | $37.00 | $37.54 | $36.87 | $37.00 | 2.5M |
| 2026-06-02 | $36.26 | $37.08 | $36.24 | $37.04 | 2.0M |
| 2026-06-01 | $36.92 | $37.09 | $36.11 | $36.25 | 2.1M |
| 2026-05-29 | $37.11 | $37.29 | $36.60 | $36.89 | 3.1M |
| 2026-05-28 | $37.01 | $37.57 | $36.67 | $36.69 | 1.3M |
| 2026-05-27 | $36.97 | $37.68 | $36.97 | $37.08 | 1.4M |
| 2026-05-26 | $37.26 | $37.43 | $37.08 | $37.15 | 1.1M |
| 2026-05-22 | $36.79 | $37.54 | $36.77 | $37.44 | 1.2M |
| 2026-05-21 | $36.67 | $37.10 | $36.43 | $36.99 | 1.2M |
| 2026-05-20 | $37.08 | $37.11 | $36.51 | $36.54 | 1.5M |
| 2026-05-19 | $37.40 | $37.74 | $37.00 | $37.11 | 1.1M |
| 2026-05-18 | $37.22 | $37.73 | $36.90 | $37.24 | 1.0M |
| 2026-05-15 | $37.87 | $37.87 | $36.99 | $37.01 | 1.3M |
| 2026-05-14 | $37.82 | $38.14 | $37.48 | $37.51 | 1.0M |
| 2026-05-13 | $37.61 | $37.99 | $37.35 | $37.90 | 2.1M |
| 2026-05-12 | $37.41 | $38.09 | $37.28 | $37.98 | 2.0M |
| 2026-05-11 | $37.74 | $37.97 | $37.40 | $37.57 | 2.1M |
| 2026-05-08 | $37.70 | $37.99 | $37.42 | $37.47 | 1.0M |
| 2026-05-07 | $37.26 | $37.90 | $36.80 | $37.70 | 2.0M |
| 2026-05-06 | $37.47 | $37.94 | $37.25 | $37.54 | 3.4M |
| 2026-05-05 | $37.66 | $37.99 | $37.42 | $37.49 | 2.6M |
| 2026-05-04 | $37.73 | $38.17 | $37.50 | $37.95 | 1.6M |
| 2026-05-01 | $38.56 | $38.57 | $37.94 | $38.03 | 1.5M |
| 2026-04-30 | $39.66 | $40.62 | $37.54 | $38.20 | 3.8M |
| 2026-04-29 | $39.28 | $39.89 | $39.28 | $39.49 | 1.7M |
| 2026-04-28 | $39.90 | $40.23 | $39.27 | $39.63 | 1.4M |
| 2026-04-27 | $39.44 | $39.77 | $39.40 | $39.41 | 1.7M |
| 2026-04-24 | $40.27 | $40.50 | $39.35 | $39.52 | 6.6M |
| 2026-04-23 | $39.29 | $40.47 | $39.19 | $40.33 | 1.8M |
| 2026-04-22 | $39.43 | $39.88 | $38.82 | $38.96 | 1.6M |
| 2026-04-21 | $39.82 | $39.90 | $39.04 | $39.20 | 1.6M |
| 2026-04-20 | $39.48 | $40.42 | $39.29 | $39.79 | 2.3M |
| 2026-04-17 | $38.32 | $39.03 | $38.06 | $39.00 | 5.7M |
| 2026-04-16 | $38.41 | $38.74 | $38.29 | $38.72 | 2.7M |
| 2026-04-15 | $39.18 | $39.26 | $38.32 | $38.58 | 2.5M |
| 2026-04-14 | $39.50 | $39.65 | $39.04 | $39.47 | 2.2M |
| 2026-04-13 | $40.15 | $40.32 | $39.31 | $39.59 | 2.8M |
| 2026-04-10 | $40.90 | $41.21 | $40.41 | $40.66 | 1.5M |
| 2026-04-09 | $40.24 | $41.16 | $40.24 | $41.06 | 2.2M |
| 2026-04-08 | $39.89 | $40.44 | $38.94 | $40.32 | 3.2M |
| 2026-04-07 | $40.95 | $41.23 | $40.44 | $40.47 | 1.7M |
| 2026-04-06 | $40.84 | $41.05 | $40.65 | $40.89 | 1.3M |
| 2026-04-02 | $40.99 | $41.23 | $40.76 | $41.08 | 1.3M |
| 2026-04-01 | $40.00 | $40.86 | $40.00 | $40.64 | 1.5M |
| 2026-03-31 | $41.04 | $41.16 | $39.89 | $40.27 | 1.8M |
| 2026-03-30 | $40.74 | $41.21 | $40.53 | $41.05 | 1.2M |
| 2026-03-27 | $40.80 | $41.12 | $40.27 | $40.34 | 1.3M |
| 2026-03-26 | $39.68 | $40.83 | $39.56 | $40.79 | 1.3M |
| 2026-03-25 | $39.91 | $40.00 | $38.90 | $39.65 | 2.3M |
| 2026-03-24 | $40.00 | $40.61 | $39.67 | $39.70 | 1.8M |
| 2026-03-23 | $40.05 | $40.38 | $39.78 | $40.00 | 1.3M |
| 2026-03-20 | $40.36 | $40.66 | $39.78 | $39.93 | 4.9M |
| 2026-03-19 | $40.40 | $40.72 | $40.19 | $40.47 | 1.0M |
| 2026-03-18 | $40.72 | $40.82 | $40.15 | $40.67 | 1.4M |
| 2026-03-17 | $41.42 | $41.50 | $40.81 | $40.82 | 1.5M |
| 2026-03-16 | $41.50 | $41.65 | $40.64 | $41.04 | 1.8M |
| 2026-03-13 | $41.10 | $41.84 | $41.02 | $41.65 | 2.1M |
| 2026-03-12 | $39.64 | $41.50 | $39.64 | $41.06 | 2.5M |
| 2026-03-11 | $39.38 | $39.83 | $39.28 | $39.76 | 1.2M |
| 2026-03-10 | $40.61 | $40.85 | $39.46 | $39.51 | 1.3M |
| 2026-03-09 | $40.25 | $40.97 | $39.79 | $40.85 | 3.4M |
| 2026-03-06 | $39.09 | $40.52 | $39.09 | $40.35 | 1.9M |
| 2026-03-05 | $39.89 | $40.22 | $39.58 | $39.58 | 1.9M |
| 2026-03-04 | $40.27 | $40.40 | $39.52 | $40.24 | 1.8M |
| 2026-03-03 | $39.81 | $40.32 | $38.86 | $40.11 | 2.9M |
| 2026-03-02 | $39.86 | $40.60 | $39.77 | $40.15 | 2.8M |
| 2026-02-27 | $39.87 | $40.88 | $39.72 | $39.97 | 28.7M |
| 2026-02-26 | $39.84 | $39.99 | $39.46 | $39.78 | 1.9M |
| 2026-02-25 | $39.69 | $39.98 | $38.77 | $39.90 | 2.4M |
| 2026-02-24 | $39.48 | $39.80 | $39.11 | $39.76 | 3.3M |
| 2026-02-23 | $38.83 | $39.74 | $38.65 | $39.28 | 3.8M |
| 2026-02-20 | $39.17 | $39.18 | $38.38 | $38.68 | 1.6M |
| 2026-02-19 | $39.14 | $39.91 | $38.46 | $39.09 | 1.8M |
| 2026-02-18 | $39.37 | $39.44 | $38.84 | $38.96 | 1.6M |
| 2026-02-17 | $39.60 | $40.13 | $39.24 | $39.60 | 1.7M |
| 2026-02-13 | $38.52 | $39.77 | $38.43 | $39.73 | 2.0M |
| 2026-02-12 | $37.38 | $38.97 | $37.26 | $38.58 | 2.4M |
| 2026-02-11 | $37.60 | $37.81 | $37.13 | $37.44 | 2.2M |
| 2026-02-10 | $36.92 | $38.11 | $36.92 | $37.66 | 2.3M |
| 2026-02-09 | $37.26 | $37.27 | $36.37 | $36.87 | 2.1M |
| 2026-02-06 | $38.00 | $38.22 | $37.35 | $37.42 | 2.1M |
| 2026-02-05 | $37.75 | $38.42 | $37.42 | $37.69 | 2.0M |
| 2026-02-04 | $38.15 | $38.34 | $37.33 | $37.40 | 2.7M |
| 2026-02-03 | $38.25 | $39.31 | $37.82 | $37.89 | 2.4M |
| 2026-02-02 | $38.89 | $39.06 | $38.13 | $38.25 | 1.8M |
| 2026-01-30 | $38.38 | $38.95 | $38.25 | $38.79 | 2.2M |
| 2026-01-29 | $38.14 | $38.94 | $38.13 | $38.71 | 2.0M |
| 2026-01-28 | $39.25 | $39.37 | $38.07 | $38.10 | 2.3M |
| 2026-01-27 | $39.32 | $39.64 | $39.06 | $39.27 | 1.6M |
| 2026-01-26 | $39.56 | $39.94 | $39.31 | $39.32 | 1.8M |
| 2026-01-23 | $39.47 | $39.58 | $38.92 | $39.19 | 2.2M |