Essential Utilities Inc (WTRG)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.09425516041 | 40.21 | 41.685 | 39.46 | 1478652 | 40.67371452 | CS |
| 4 | 3.27 | 8.74799357945 | 37.38 | 41.685 | 36.711 | 1304114 | 38.9299921 | CS |
| 12 | 4.31 | 11.8602091359 | 36.34 | 41.685 | 35.89 | 1293349 | 38.14775842 | CS |
| 26 | 3.73 | 10.1029252438 | 36.92 | 41.685 | 33.57 | 1557446 | 36.68257638 | CS |
| 52 | -2.42 | -5.61876015788 | 43.07 | 43.26 | 32.07 | 1515400 | 36.48696104 | CS |
| 156 | -6.84 | -14.4030322173 | 47.49 | 53.93 | 32.07 | 1228695 | 42.16667158 | CS |
| 260 | -13.04 | -24.2875768299 | 53.69 | 54.52 | 30.4 | 1190521 | 42.75253844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 40.68 | -0.04 | -0.10 | 40.51 | 40.84 | 40.34 | 634176 |
| 1721428800 | 40.72 | -0.19 | -0.46 | 40.84 | 40.865 | 40.36 | 954033 |
| 1721342400 | 40.91 | -0.41 | -0.99 | 41.02 | 41.525 | 40.76 | 1874404 |
| 1721256000 | 41.32 | 1 | 2.48 | 40.32 | 41.685 | 40.32 | 1926269 |
| 1721169600 | 40.32 | 0.79 | 2.00 | 39.9 | 40.405 | 39.79 | 1527283 |
| 1721083200 | 39.53 | -0.9 | -2.23 | 40.21 | 40.21 | 39.46 | 1064634 |
| 1720824000 | 40.43 | 0.43 | 1.08 | 40.23 | 40.84 | 40.09 | 1601735 |
| 1720737600 | 40 | 2.19 | 5.79 | 38.28 | 40.25 | 38.22 | 2806033 |
| 1720651200 | 37.81 | 0.61 | 1.64 | 37.42 | 37.87 | 37.251 | 648252 |
| 1720564800 | 37.2 | 0.02 | 0.05 | 37.04 | 37.27 | 36.805 | 895432 |
| 1720478400 | 37.18 | -0.31 | -0.83 | 37.56 | 37.64 | 37.14 | 791965 |
| 1720219200 | 37.49 | 0.75 | 2.04 | 36.84 | 37.68 | 36.78 | 2552314 |
| 1720040640 | 36.74 | -0.33 | -0.89 | 37.13 | 37.38 | 36.711 | 539476 |
| 1719960000 | 37.07 | -0.02 | -0.05 | 37.13 | 37.36 | 37.04 | 971791 |
| 1719873600 | 37.09 | -0.24 | -0.64 | 37.43 | 38 | 37.06 | 1199146 |
| 1719614400 | 37.33 | -0.06 | -0.16 | 37.53 | 37.58 | 37.13 | 1696995 |
| 1719528000 | 37.39 | 0.04 | 0.11 | 37.35 | 37.54 | 37.13 | 744818 |
| 1719441600 | 37.35 | -0.01 | -0.03 | 37.14 | 37.395 | 36.935 | 901792 |
| 1719355200 | 37.36 | -0.58 | -1.53 | 38 | 38.06 | 37.35 | 1368419 |
| 1719268800 | 37.94 | 0.71 | 1.91 | 37.38 | 38.09 | 37.305 | 1058224 |
| 1719009600 | 37.23 | 0.22 | 0.59 | 37.13 | 37.45 | 37.03 | 2306178 |
| 1718923200 | 37.01 | 0.03 | 0.08 | 36.85 | 37.11 | 36.525 | 1387021 |
| 1718750400 | 36.98 | -0.09 | -0.24 | 36.94 | 37.26 | 36.81 | 972791 |
| 1718664000 | 37.07 | -0.06 | -0.16 | 36.8 | 37.31 | 36.51 | 1434496 |
| 1718404800 | 37.13 | 0.18 | 0.49 | 36.7 | 37.15 | 36.59 | 780101 |
| 1718318400 | 36.95 | -0.01 | -0.03 | 36.96 | 37.22 | 36.6 | 1172168 |
| 1718232000 | 36.96 | -0.04 | -0.11 | 37.79 | 37.79 | 36.92 | 883440 |
| 1718145600 | 37 | 0.05 | 0.14 | 36.61 | 37.27 | 36.44 | 1649195 |
| 1718059200 | 36.95 | -0.02 | -0.05 | 36.77 | 37.01 | 36.56 | 1269053 |
| 1717800000 | 36.97 | -0.72 | -1.91 | 37.27 | 37.39 | 36.94 | 1035898 |
| 1717713600 | 37.69 | -0.19 | -0.50 | 37.7 | 38.135 | 37.5582 | 1167671 |
| 1717627200 | 37.88 | -0.13 | -0.34 | 38 | 38.06 | 37.68 | 1062073 |
| 1717540800 | 38.01 | 0.21 | 0.56 | 37.65 | 38.24 | 37.615 | 926134 |
| 1717454400 | 37.8 | 0.07 | 0.19 | 37.86 | 38.16 | 37.63 | 1101721 |
| 1717195200 | 37.73 | 1.16 | 3.17 | 36.79 | 37.755 | 36.73 | 2550298 |
| 1717108800 | 36.57 | 0.61 | 1.70 | 36.1 | 36.63 | 36.1 | 1115597 |
| 1717022400 | 35.96 | -0.57 | -1.56 | 36.25 | 36.25 | 35.89 | 904421 |
| 1716936000 | 36.53 | -0.7 | -1.88 | 37.23 | 37.46 | 36.46 | 1401319 |
| 1716590400 | 37.23 | 0.12 | 0.32 | 37.17 | 37.31 | 36.965 | 929811 |
| 1716504000 | 37.11 | -1.42 | -3.69 | 38.5 | 38.5 | 37.08 | 1344807 |
| 1716417600 | 38.53 | -0.83 | -2.11 | 39.2 | 39.3 | 38.48 | 823253 |
| 1716331200 | 39.36 | 0.07 | 0.18 | 39.25 | 39.43 | 38.93 | 1522004 |
| 1716244800 | 39.29 | -0.38 | -0.96 | 39.71 | 39.72 | 39.09 | 922615 |
| 1715985600 | 39.67 | 0.26 | 0.66 | 39.34 | 39.68 | 39.23 | 1046475 |
| 1715899200 | 39.41 | 0.01 | 0.03 | 39.48 | 39.52 | 39.19 | 1219690 |
| 1715812800 | 39.4 | 0.18 | 0.46 | 39.6 | 39.74 | 39.2 | 1136436 |
| 1715726400 | 39.22 | 0.04 | 0.10 | 39.55 | 39.66 | 39.04 | 974794 |
| 1715640000 | 39.18 | -0.06 | -0.15 | 39.27 | 39.78 | 39.16 | 1132345 |
| 1715380800 | 39.24 | 0.46 | 1.19 | 38.85 | 39.29 | 38.735 | 1375944 |
| 1715294400 | 38.78 | 0.09 | 0.23 | 38.39 | 38.98 | 38.14 | 1696732 |
| 1715208000 | 38.69 | 0.02 | 0.05 | 38.46 | 38.72 | 38.39 | 1036055 |
| 1715121600 | 38.67 | 0.37 | 0.97 | 38.53 | 38.83 | 38.22 | 1932101 |
| 1715035200 | 38.3 | 0.52 | 1.38 | 37.9 | 38.31 | 37.57 | 1123016 |
| 1714776000 | 37.78 | 0.1 | 0.27 | 37.68 | 38.86 | 37.43 | 1473728 |
| 1714689600 | 37.68 | 0.47 | 1.26 | 37.4 | 37.68 | 37.02 | 1535970 |
| 1714603200 | 37.21 | 0.63 | 1.72 | 36.56 | 37.55 | 36.51 | 1331260 |
| 1714516800 | 36.58 | 0.11 | 0.30 | 36.2 | 36.84 | 36.015 | 1865220 |
| 1714430400 | 36.47 | 0.38 | 1.05 | 36.34 | 36.63 | 36.3 | 1332910 |
| 1714171200 | 36.09 | -0.48 | -1.31 | 36.6 | 36.64 | 36.07 | 1273344 |
| 1714084800 | 36.57 | 0.03 | 0.08 | 36.41 | 36.77 | 36.01 | 1104753 |
| 1713998400 | 36.54 | 0.28 | 0.77 | 35.96 | 36.665 | 35.62 | 3498105 |
| 1713912000 | 36.26 | 0.36 | 1.00 | 35.9 | 36.71 | 35.83 | 2626579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
