The closing price for Essential Utilities (WTRG) in February 2024 was $33.05, on February 29, 2024. It was down 2.5% for the month. The latest price is $39.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $33.40 | $33.53 | $33.01 | $33.05 | 3,338,700 |
February 28 2024 | $32.96 | $33.38 | $32.91 | $33.08 | 1,389,000 |
February 27 2024 | $32.75 | $33.10 | $32.49 | $33.06 | 1,268,600 |
February 26 2024 | $33.18 | $33.24 | $32.25 | $32.48 | 2,244,000 |
February 23 2024 | $33.90 | $34.21 | $33.22 | $33.38 | 1,622,800 |
February 22 2024 | $34.60 | $34.60 | $33.95 | $34.31 | 1,556,400 |
February 21 2024 | $34.42 | $34.76 | $34.37 | $34.55 | 1,253,900 |
February 20 2024 | $34.20 | $34.81 | $34.11 | $34.36 | 1,619,200 |
February 16 2024 | $34.04 | $34.55 | $33.89 | $34.39 | 1,243,100 |
February 15 2024 | $33.94 | $34.42 | $33.86 | $34.40 | 1,991,600 |
February 14 2024 | $33.27 | $33.72 | $33.09 | $33.67 | 1,528,400 |
February 13 2024 | $33.67 | $33.78 | $32.94 | $33.23 | 2,135,800 |
February 12 2024 | $33.54 | $34.15 | $33.49 | $34.11 | 1,842,100 |
February 09 2024 | $33.57 | $33.83 | $33.19 | $33.54 | 1,611,200 |
February 08 2024 | $33.40 | $33.73 | $33.27 | $33.67 | 1,132,200 |
February 07 2024 | $33.70 | $33.70 | $33.19 | $33.54 | 1,257,100 |
February 06 2024 | $33.26 | $33.60 | $33.12 | $33.49 | 1,672,400 |
February 05 2024 | $33.89 | $33.89 | $33.30 | $33.35 | 1,751,900 |
February 02 2024 | $34.09 | $34.41 | $33.56 | $34.07 | 1,180,400 |
February 01 2024 | $33.90 | $34.49 | $33.64 | $34.49 | 1,612,600 |
Daily pricing data for Essential Utilities dates back to 3/17/1980, and may be incomplete.
