The highest closing price for Essential Utilities (WTRG) last month was $40.22, on October 18. The latest price is $39.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $38.46 | $38.66 | $38.19 | $38.28 | 1,574,974 |
October 30 2024 | $38.37 | $39.20 | $38.06 | $38.42 | 2,073,695 |
October 29 2024 | $38.50 | $38.74 | $38.18 | $38.18 | 1,195,178 |
October 28 2024 | $38.76 | $39.11 | $38.65 | $38.84 | 1,082,369 |
October 25 2024 | $39.37 | $39.37 | $38.46 | $38.52 | 1,143,465 |
October 24 2024 | $40.00 | $40.16 | $39.09 | $39.11 | 1,214,158 |
October 23 2024 | $40.20 | $40.50 | $39.77 | $39.96 | 1,540,559 |
October 22 2024 | $39.73 | $40.24 | $39.60 | $40.16 | 774,036 |
October 21 2024 | $40.22 | $40.43 | $39.82 | $40.05 | 713,577 |
October 18 2024 | $39.78 | $40.29 | $39.49 | $40.22 | 1,412,848 |
October 17 2024 | $40.05 | $40.14 | $39.72 | $39.75 | 787,837 |
October 16 2024 | $40.27 | $40.46 | $39.92 | $40.15 | 1,305,478 |
October 15 2024 | $39.84 | $40.37 | $39.67 | $40.04 | 1,285,410 |
October 14 2024 | $38.98 | $39.67 | $38.93 | $39.57 | 1,277,968 |
October 11 2024 | $38.21 | $38.89 | $38.06 | $38.84 | 1,231,078 |
October 10 2024 | $38.18 | $38.21 | $37.93 | $38.13 | 1,369,373 |
October 09 2024 | $37.85 | $38.44 | $37.82 | $38.28 | 1,321,764 |
October 08 2024 | $38.01 | $38.14 | $37.82 | $37.99 | 1,218,467 |
October 07 2024 | $37.90 | $38.02 | $37.31 | $37.92 | 1,475,231 |
October 04 2024 | $38.09 | $38.43 | $37.78 | $37.94 | 2,242,346 |
October 03 2024 | $38.41 | $38.44 | $38.09 | $38.36 | 1,434,702 |
October 02 2024 | $37.96 | $38.58 | $37.79 | $38.40 | 1,761,365 |
October 01 2024 | $38.28 | $38.37 | $37.96 | $38.02 | 1,323,988 |
Daily pricing data for Essential Utilities dates back to 11/5/1984, and may be incomplete.
