The closing price for Essential Utilities (WTRG) last year was $35.37, on December 31. It was up 1.3% for the year. The latest price is $41.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $35.49 | $35.60 | $35.06 | $35.37 | 857,300 |
December 30 2024 | $35.27 | $35.46 | $34.92 | $35.27 | 885,400 |
December 27 2024 | $35.46 | $35.87 | $35.37 | $35.51 | 663,400 |
December 26 2024 | $35.37 | $35.72 | $35.20 | $35.65 | 755,100 |
December 24 2024 | $35.22 | $35.46 | $35.07 | $35.45 | 456,800 |
December 23 2024 | $35.32 | $35.40 | $34.83 | $35.30 | 1,134,900 |
December 20 2024 | $35.20 | $35.62 | $35.11 | $35.41 | 5,381,200 |
December 19 2024 | $35.27 | $35.76 | $34.97 | $35.23 | 1,630,100 |
December 18 2024 | $36.85 | $37.03 | $35.25 | $35.29 | 1,896,500 |
December 17 2024 | $37.20 | $37.54 | $36.91 | $37.00 | 1,494,300 |
December 16 2024 | $37.72 | $38.11 | $37.32 | $37.35 | 1,586,200 |
December 13 2024 | $37.68 | $37.87 | $37.48 | $37.68 | 868,300 |
December 12 2024 | $37.60 | $38.20 | $37.52 | $38.06 | 1,440,200 |
December 11 2024 | $37.90 | $38.05 | $37.52 | $37.61 | 1,293,900 |
December 10 2024 | $37.67 | $38.25 | $37.19 | $38.06 | 996,300 |
December 09 2024 | $37.81 | $38.20 | $37.75 | $37.81 | 944,000 |
December 06 2024 | $38.27 | $38.29 | $37.69 | $37.92 | 1,129,900 |
December 05 2024 | $38.21 | $38.40 | $38.07 | $38.29 | 894,200 |
December 04 2024 | $38.42 | $38.61 | $38.04 | $38.15 | 1,171,500 |
December 03 2024 | $39.28 | $39.41 | $38.61 | $38.63 | 1,062,300 |
December 02 2024 | $39.00 | $39.23 | $38.55 | $39.14 | 1,742,500 |
November 29 2024 | $39.09 | $39.29 | $38.93 | $38.98 | 638,500 |
November 27 2024 | $39.27 | $39.59 | $39.11 | $39.23 | 1,193,700 |
November 26 2024 | $39.10 | $39.10 | $38.53 | $38.99 | 1,099,500 |
November 25 2024 | $38.66 | $39.29 | $38.66 | $39.06 | 4,679,300 |
Daily pricing data for Essential Utilities dates back to 3/17/1980, and may be incomplete.
