The closing price for Essential Utilities (WTRG) in 2023 was $35.50, on December 29, 2023. It was down 20.1% for the year. The latest price is $37.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $35.63 | $35.79 | $35.39 | $35.50 | 1,199,868 |
December 28 2023 | $35.23 | $35.81 | $35.23 | $35.78 | 1,028,680 |
December 27 2023 | $35.57 | $35.77 | $35.39 | $35.55 | 995,628 |
December 26 2023 | $35.28 | $35.68 | $35.20 | $35.57 | 1,535,556 |
December 22 2023 | $35.43 | $35.69 | $35.15 | $35.30 | 970,216 |
December 21 2023 | $35.12 | $35.46 | $34.88 | $35.21 | 1,504,559 |
December 20 2023 | $34.93 | $35.46 | $34.77 | $34.85 | 2,005,954 |
December 19 2023 | $34.44 | $34.97 | $34.26 | $34.94 | 1,344,714 |
December 18 2023 | $34.38 | $34.39 | $34.06 | $34.29 | 1,482,906 |
December 15 2023 | $35.10 | $35.22 | $34.03 | $34.30 | 5,048,898 |
December 14 2023 | $35.66 | $36.17 | $35.13 | $35.26 | 1,818,504 |
December 13 2023 | $33.79 | $35.32 | $33.58 | $35.27 | 1,813,389 |
December 12 2023 | $34.04 | $34.04 | $33.53 | $33.83 | 1,029,817 |
December 11 2023 | $33.95 | $34.15 | $33.80 | $33.97 | 1,071,889 |
December 08 2023 | $34.45 | $34.59 | $34.16 | $34.22 | 937,288 |
December 07 2023 | $34.52 | $34.74 | $34.25 | $34.53 | 1,207,529 |
December 06 2023 | $34.23 | $34.73 | $34.23 | $34.57 | 1,513,466 |
December 05 2023 | $34.37 | $34.56 | $34.01 | $34.06 | 1,567,370 |
December 04 2023 | $34.00 | $34.60 | $33.95 | $34.46 | 1,396,195 |
December 01 2023 | $33.79 | $34.25 | $33.40 | $34.25 | 1,450,356 |
November 30 2023 | $33.73 | $33.98 | $33.45 | $33.85 | 3,041,451 |
November 29 2023 | $33.86 | $34.13 | $33.49 | $33.62 | 1,233,250 |
November 28 2023 | $33.42 | $33.75 | $33.25 | $33.62 | 1,620,335 |
November 27 2023 | $33.66 | $33.75 | $33.36 | $33.49 | 1,732,186 |
November 24 2023 | $33.27 | $33.58 | $33.14 | $33.58 | 490,109 |
Daily pricing data for Essential Utilities dates back to 11/5/1984, and may be incomplete.
