Essential Utilities (WTRG) went public on December 30, 1987, when it opened at a split-adjusted price of $0.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $38.48 | $40.71 | $37.87 | $39.53 | 22,786,338 |
October 2024 | $38.28 | $40.50 | $37.31 | $38.28 | 30,759,866 |
September 2024 | $38.45 | $39.59 | $37.25 | $38.25 | 31,078,714 |
August 2024 | $40.24 | $41.09 | $38.05 | $38.67 | 28,159,496 |
July 2024 | $36.82 | $41.00 | $36.11 | $39.98 | 29,759,981 |
June 2024 | $37.24 | $37.61 | $35.84 | $36.72 | 22,956,214 |
May 2024 | $35.68 | $39.13 | $35.30 | $37.11 | 28,602,485 |
April 2024 | $36.31 | $36.31 | $32.76 | $35.69 | 37,210,481 |
March 2024 | $33.76 | $36.23 | $33.37 | $36.15 | 36,309,074 |
February 2024 | $34.81 | $35.74 | $33.12 | $33.94 | 33,251,386 |
January 2024 | $35.86 | $37.63 | $34.53 | $34.69 | 43,815,565 |
December 2023 | $34.39 | $36.81 | $33.99 | $36.13 | 30,922,782 |
November 2023 | $32.16 | $34.78 | $31.64 | $34.45 | 30,720,697 |
October 2023 | $32.68 | $32.92 | $30.75 | $32.08 | 36,309,447 |
September 2023 | $35.67 | $36.70 | $32.50 | $32.92 | 27,783,333 |
August 2023 | $40.28 | $40.51 | $34.86 | $35.38 | 25,434,889 |
July 2023 | $37.96 | $41.16 | $37.03 | $40.23 | 22,372,791 |
June 2023 | $38.68 | $40.08 | $37.27 | $37.97 | 22,538,500 |
May 2023 | $40.27 | $41.34 | $37.80 | $38.76 | 23,567,653 |
April 2023 | $41.02 | $42.80 | $40.14 | $40.35 | 19,313,629 |
March 2023 | $40.02 | $41.25 | $38.09 | $41.25 | 35,149,096 |
February 2023 | $43.89 | $45.86 | $40.24 | $40.43 | 23,219,254 |
January 2023 | $45.20 | $46.28 | $43.12 | $43.89 | 18,905,597 |
December 2022 | $45.77 | $46.86 | $43.32 | $44.83 | 21,209,060 |
November 2022 | $41.39 | $45.93 | $39.99 | $45.31 | 21,387,399 |
