Essential Utilities, Inc. (WTRG) Charts

$35.99

north_east
$0.47 (1.31%)
Day's range
$35.35
Day's range
$36.03

5 DAY PERFORMANCE

+2.23%

1 MONTH PERFORMANCE

+3.02%

3 MONTH PERFORMANCE

-8.57%

6 MONTH PERFORMANCE

-8.32%

YEAR-TO-DATE PERFORMANCE

-0.92%

1 YEAR PERFORMANCE

-1.03%

Essential Utilities, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/20/2025 $35.52 $35.96 (1.24%) $36.03 $35.35 1.70 M $9.85 B
02/19/2025 $35.54 $35.52 (-0.06%) $35.94 $35.39 1.68 M $9.73 B
02/18/2025 $35.00 $35.66 (1.89%) $35.79 $34.85 1.11 M $9.77 B
02/14/2025 $35.82 $35.20 (-1.73%) $36.15 $35.14 910,400 $9.65 B
02/13/2025 $35.72 $35.83 (0.31%) $35.95 $35.48 1.11 M $9.82 B
02/12/2025 $35.08 $35.72 (1.82%) $35.95 $35.08 1.67 M $9.79 B
02/11/2025 $34.78 $35.41 (1.81%) $35.42 $34.58 850,300 $9.70 B
02/10/2025 $34.83 $34.94 (0.32%) $34.99 $34.70 775,121 $9.57 B
02/07/2025 $35.17 $35.16 (-0.03%) $35.32 $34.93 1.05 M $9.63 B
02/06/2025 $35.33 $35.33 (0%) $35.45 $35.11 816,700 $9.68 B
02/05/2025 $35.76 $35.32 (-1.23%) $35.83 $35.24 1.22 M $9.68 B
02/04/2025 $35.68 $35.42 (-0.73%) $35.87 $35.22 1.49 M $9.71 B
02/03/2025 $35.11 $36.01 (2.56%) $36.17 $35.01 1.43 M $9.87 B
01/31/2025 $35.24 $35.48 (0.68%) $35.53 $34.98 2.01 M $9.72 B
01/30/2025 $35.44 $35.46 (0.06%) $35.67 $35.10 1.21 M $9.72 B
01/29/2025 $35.62 $35.16 (-1.29%) $35.66 $34.92 1.42 M $9.63 B
01/28/2025 $35.86 $35.71 (-0.42%) $36.25 $35.41 2.04 M $9.79 B
01/27/2025 $33.90 $35.43 (4.51%) $35.51 $33.88 1.62 M $9.71 B
01/24/2025 $33.51 $33.49 (-0.06%) $33.70 $33.38 1.65 M $9.18 B
01/23/2025 $33.70 $33.60 (-0.3%) $34.14 $33.53 1.88 M $9.21 B
01/22/2025 $34.68 $33.61 (-3.09%) $34.68 $33.57 1.71 M $9.21 B
01/21/2025 $35.16 $34.93 (-0.65%) $35.67 $34.90 1.49 M $9.57 B
01/17/2025 $34.94 $35.01 (0.2%) $35.38 $34.89 1.52 M $9.59 B
01/16/2025 $34.49 $35.14 (1.88%) $35.21 $34.14 1.26 M $9.63 B
01/15/2025 $34.69 $34.49 (-0.58%) $34.87 $34.33 1.33 M $9.45 B
01/14/2025 $33.83 $34.11 (0.83%) $34.24 $33.78 1.82 M $9.35 B
01/13/2025 $34.07 $33.74 (-0.97%) $34.08 $33.18 2.17 M $9.25 B
01/10/2025 $34.76 $34.08 (-1.96%) $35.01 $34.05 1.85 M $9.34 B
01/08/2025 $35.00 $35.00 (0%) $35.27 $34.71 1.58 M $9.59 B
01/07/2025 $35.29 $35.27 (-0.06%) $35.75 $35.12 1.43 M $9.66 B
01/06/2025 $35.98 $35.44 (-1.5%) $36.14 $35.35 1.23 M $9.71 B
01/03/2025 $36.10 $36.16 (0.17%) $36.37 $35.99 749,500 $9.91 B
01/02/2025 $36.50 $36.04 (-1.26%) $36.64 $35.94 940,725 $9.88 B
12/31/2024 $36.44 $36.32 (-0.33%) $36.56 $36.00 857,300 $9.95 B
12/30/2024 $36.22 $36.22 (0%) $36.41 $35.86 885,400 $9.93 B
12/27/2024 $36.41 $36.46 (0.14%) $36.83 $36.32 663,400 $9.99 B
12/26/2024 $36.32 $36.61 (0.8%) $36.68 $36.15 755,142 $10.03 B
12/24/2024 $36.17 $36.40 (0.64%) $36.41 $36.01 456,812 $9.97 B
12/23/2024 $36.27 $36.25 (-0.06%) $36.35 $35.77 1.13 M $9.93 B
12/20/2024 $36.15 $36.36 (0.58%) $36.58 $36.05 5.38 M $9.96 B
12/19/2024 $36.22 $36.18 (-0.11%) $36.72 $35.91 1.63 M $9.91 B
12/18/2024 $37.84 $36.24 (-4.23%) $38.02 $36.20 1.90 M $9.93 B
12/17/2024 $38.20 $37.99 (-0.55%) $38.55 $37.90 1.49 M $10.41 B
12/16/2024 $38.73 $38.35 (-0.98%) $39.13 $38.32 1.59 M $10.51 B
12/13/2024 $38.69 $38.69 (0%) $38.89 $38.49 868,300 $10.60 B
12/12/2024 $38.61 $39.08 (1.22%) $39.23 $38.53 1.44 M $10.71 B
12/11/2024 $38.92 $38.62 (-0.77%) $39.07 $38.53 1.29 M $10.58 B
12/10/2024 $38.68 $39.08 (1.03%) $39.28 $38.19 996,300 $10.71 B
12/09/2024 $38.83 $38.83 (0%) $39.23 $38.76 944,022 $10.64 B
12/06/2024 $39.30 $38.94 (-0.92%) $39.32 $38.70 1.13 M $10.67 B
12/05/2024 $39.24 $39.32 (0.2%) $39.43 $39.09 894,231 $10.77 B
12/04/2024 $39.45 $39.17 (-0.71%) $39.65 $39.06 1.17 M $10.73 B
12/03/2024 $40.34 $39.67 (-1.66%) $40.47 $39.65 1.06 M $10.87 B
12/02/2024 $40.05 $40.19 (0.35%) $40.28 $39.59 1.74 M $11.01 B
11/29/2024 $40.14 $40.03 (-0.27%) $40.35 $39.98 638,545 $10.97 B
11/27/2024 $40.33 $40.28 (-0.12%) $40.65 $40.16 1.19 M $11.04 B
11/26/2024 $40.15 $40.04 (-0.27%) $40.15 $39.57 1.10 M $10.97 B
11/25/2024 $39.70 $40.11 (1.03%) $40.35 $39.70 4.68 M $10.99 B
11/22/2024 $39.55 $39.53 (-0.05%) $39.85 $39.32 1.26 M $10.83 B
11/21/2024 $38.94 $39.36 (1.08%) $39.47 $38.89 1.03 M $10.79 B