The closing price for Essential Utilities (WTRG) in 2023 was $35.19, on December 29, 2023. It was down 20.1% for the year. The latest price is $37.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $35.32 | $35.47 | $35.07 | $35.19 | 1,199,900 |
December 28 2023 | $34.92 | $35.50 | $34.92 | $35.46 | 1,028,700 |
December 27 2023 | $35.25 | $35.45 | $35.08 | $35.23 | 995,600 |
December 26 2023 | $34.97 | $35.37 | $34.88 | $35.25 | 1,535,500 |
December 22 2023 | $35.12 | $35.37 | $34.85 | $34.99 | 970,200 |
December 21 2023 | $34.81 | $35.15 | $34.57 | $34.90 | 1,504,600 |
December 20 2023 | $34.62 | $35.15 | $34.46 | $34.55 | 2,006,000 |
December 19 2023 | $34.13 | $34.66 | $33.96 | $34.63 | 1,344,700 |
December 18 2023 | $34.07 | $34.08 | $33.76 | $33.99 | 1,482,900 |
December 15 2023 | $34.79 | $34.91 | $33.73 | $34.00 | 5,048,900 |
December 14 2023 | $35.35 | $35.85 | $34.82 | $34.95 | 1,818,500 |
December 13 2023 | $33.49 | $35.01 | $33.28 | $34.96 | 1,813,400 |
December 12 2023 | $33.74 | $33.74 | $33.24 | $33.53 | 1,029,800 |
December 11 2023 | $33.65 | $33.85 | $33.51 | $33.67 | 1,071,900 |
December 08 2023 | $34.15 | $34.28 | $33.86 | $33.91 | 937,300 |
December 07 2023 | $34.22 | $34.43 | $33.95 | $34.23 | 1,207,500 |
December 06 2023 | $33.92 | $34.42 | $33.92 | $34.26 | 1,513,500 |
December 05 2023 | $34.07 | $34.25 | $33.71 | $33.75 | 1,567,400 |
December 04 2023 | $33.70 | $34.29 | $33.65 | $34.16 | 1,396,200 |
December 01 2023 | $33.49 | $33.95 | $33.10 | $33.94 | 1,450,300 |
November 30 2023 | $33.43 | $33.68 | $33.15 | $33.55 | 3,041,500 |
November 29 2023 | $33.56 | $33.83 | $33.19 | $33.32 | 1,233,200 |
November 28 2023 | $33.12 | $33.45 | $32.95 | $33.32 | 1,620,300 |
November 27 2023 | $33.36 | $33.45 | $33.07 | $33.20 | 1,732,200 |
November 24 2023 | $32.97 | $33.28 | $32.85 | $33.28 | 490,100 |
Daily pricing data for Essential Utilities dates back to 3/17/1980, and may be incomplete.
