The closing price for Essential Utilities (WTRG) in 2023 was $35.80, on December 29, 2023. It was down 20.1% for the year. The latest price is $40.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $35.93 | $36.09 | $35.68 | $35.80 | 1,199,868 |
December 28 2023 | $35.53 | $36.11 | $35.53 | $36.08 | 1,028,680 |
December 27 2023 | $35.87 | $36.07 | $35.69 | $35.85 | 995,628 |
December 26 2023 | $35.58 | $35.98 | $35.49 | $35.86 | 1,535,556 |
December 22 2023 | $35.73 | $35.99 | $35.45 | $35.60 | 970,216 |
December 21 2023 | $35.41 | $35.76 | $35.17 | $35.51 | 1,504,559 |
December 20 2023 | $35.22 | $35.76 | $35.06 | $35.15 | 2,005,954 |
December 19 2023 | $34.72 | $35.26 | $34.55 | $35.23 | 1,344,714 |
December 18 2023 | $34.67 | $34.68 | $34.35 | $34.58 | 1,482,906 |
December 15 2023 | $35.40 | $35.52 | $34.31 | $34.59 | 5,048,898 |
December 14 2023 | $35.96 | $36.47 | $35.42 | $35.56 | 1,818,504 |
December 13 2023 | $34.07 | $35.62 | $33.86 | $35.57 | 1,813,389 |
December 12 2023 | $34.32 | $34.32 | $33.81 | $34.11 | 1,029,817 |
December 11 2023 | $34.24 | $34.44 | $34.09 | $34.25 | 1,071,889 |
December 08 2023 | $34.74 | $34.88 | $34.44 | $34.50 | 937,288 |
December 07 2023 | $34.81 | $35.03 | $34.54 | $34.82 | 1,207,529 |
December 06 2023 | $34.51 | $35.02 | $34.51 | $34.86 | 1,513,466 |
December 05 2023 | $34.66 | $34.85 | $34.30 | $34.34 | 1,567,370 |
December 04 2023 | $34.28 | $34.89 | $34.24 | $34.75 | 1,396,195 |
December 01 2023 | $34.07 | $34.54 | $33.68 | $34.53 | 1,450,356 |
November 30 2023 | $34.02 | $34.26 | $33.73 | $34.13 | 3,041,451 |
November 29 2023 | $34.14 | $34.42 | $33.77 | $33.90 | 1,233,250 |
November 28 2023 | $33.70 | $34.03 | $33.53 | $33.90 | 1,620,335 |
November 27 2023 | $33.94 | $34.03 | $33.64 | $33.78 | 1,732,186 |
November 24 2023 | $33.55 | $33.86 | $33.42 | $33.86 | 490,109 |
Daily pricing data for Essential Utilities dates back to 11/5/1984, and may be incomplete.
