WTRG - Essential Utilities, Inc.
39.52
-0.810 -2.050%
Share volume: 6,571,128
Last Updated: 04-24-2026
Utilities/Water Supply:
0.32%
PREVIOUS CLOSE
CHG
CHG%
$40.33
-0.81
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $40.27 | $40.27 | $40.50 | $40.50 | $39.35 | $39.35 | $39.52 | $39.52 | 6,571,128 | $6,567,853.00 |
| 04-23-2026 | $39.29 | $39.29 | $40.47 | $40.47 | $39.19 | $39.19 | $40.33 | $40.33 | 1,845,424 | $1,845,424.00 |
| 04-22-2026 | $39.43 | $39.43 | $39.88 | $39.88 | $38.82 | $38.82 | $38.96 | $38.96 | 1,551,910 | $1,551,910.00 |
| 04-21-2026 | $39.82 | $39.82 | $39.90 | $39.90 | $39.04 | $39.04 | $39.20 | $39.20 | 1,615,431 | $1,615,431.00 |
| 04-20-2026 | $39.48 | $39.48 | $40.42 | $40.42 | $39.29 | $39.29 | $39.79 | $39.79 | 2,322,846 | $2,322,846.00 |
| 04-17-2026 | $38.32 | $38.32 | $39.03 | $39.03 | $38.06 | $38.06 | $39.00 | $39.00 | 5,729,969 | $5,729,969.00 |
| 04-16-2026 | $38.41 | $38.41 | $38.74 | $38.74 | $38.29 | $38.29 | $38.72 | $38.72 | 2,666,941 | $2,666,941.00 |
| 04-15-2026 | $39.18 | $39.18 | $39.26 | $39.26 | $38.32 | $38.32 | $38.58 | $38.58 | 2,524,071 | $2,524,071.00 |
| 04-14-2026 | $39.50 | $39.50 | $39.65 | $39.65 | $39.04 | $39.04 | $39.47 | $39.47 | 2,195,943 | $2,195,943.00 |
| 04-13-2026 | $40.15 | $40.15 | $40.32 | $40.32 | $39.31 | $39.31 | $39.59 | $39.59 | 2,790,077 | $2,790,077.00 |