39.36
price up icon1.08%   0.42
after-market After Hours: 39.50 0.14 +0.36%
loading

Essential Utilities Inc Stock (WTRG) Price History

The historical daily chart and data for Essential Utilities Inc stock (WTRG), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $39.36.
  • Essential Utilities Inc all-time high stock price is $54.52, occurred on February 18, 2020.
  • The lowest Essential Utilities Inc stock price recorded was $30.40 on March 16, 2020. Since then, Essential Utilities Inc's stock price has risen over 29.47% to $39.36 now.
  • The 52-week high stock price for WTRG is $41.78, representing a 6.15% increase from the current share price, occurred on August 02, 2024.
  • The 52-week low stock price for WTRG is $33.57, indicating a -14.71% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Essential Utilities Inc (WTRG) stock in the beginning of 2023 was $53.13. The stock closed the year at $47.73, a loss of over -10.16% for the year.
The table below shows more information about WTRG historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $39.47 $38.89 $0.58 1,004,006.0 +1.08%
Nov 20, 2024 $39.21 $38.76 $0.45 729,389.0 -0.03%
Nov 19, 2024 $39.13 $38.60 $0.53 974,580.0 +0.36%
Nov 18, 2024 $38.93 $38.44 $0.495 1,128,658.0 +0.54%
Nov 15, 2024 $38.77 $38.13 $0.635 939,916.0 +0.89%
Nov 14, 2024 $38.92 $38.22 $0.70 1,026,452.0 -0.70%
Nov 13, 2024 $39.27 $38.42 $0.85 1,220,511.0 -1.33%
Nov 12, 2024 $39.66 $39.03 $0.635 991,202.0 -1.84%
Nov 11, 2024 $40.10 $39.55 $0.5549 1,370,938.0 +0.28%
Nov 08, 2024 $39.86 $39.11 $0.75 1,876,577.0 +1.46%
Nov 07, 2024 $39.94 $38.49 $1.45 1,941,983.0 -3.10%
Nov 06, 2024 $41.05 $39.87 $1.18 2,425,826.0 +0.57%
Nov 05, 2024 $40.16 $38.71 $1.45 1,649,305.0 +3.86%
Nov 04, 2024 $39.11 $38.45 $0.665 1,797,751.0 +1.02%
Nov 01, 2024 $38.85 $38.18 $0.67 1,733,637.0 -0.93%
Oct 31, 2024 $38.98 $38.51 $0.4705 1,524,725.0 -0.36%
Oct 30, 2024 $39.52 $38.38 $1.14 2,017,589.0 +0.62%
Oct 29, 2024 $39.06 $38.50 $0.56 1,139,989.0 -1.69%
Oct 28, 2024 $39.43 $38.97 $0.46 1,033,969.0 +0.82%
Oct 25, 2024 $39.70 $38.78 $0.92 1,081,770.0 -1.50%
Oct 24, 2024 $40.49 $39.41 $1.08 1,026,491.0 -2.13%
Oct 23, 2024 $40.84 $40.10 $0.74 1,469,689.0 -0.49%

Essential Utilities Inc Stock (WTRG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Essential Utilities Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WTRG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essential Utilities Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Essential Utilities Inc Stock (WTRG) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $41.05 $38.13 $2.91 21,814,737.0 +1.97%
Oct, 2024 $40.84 $37.62 $3.22 28,874,858.0 +0.08%
Sep, 2024 $39.92 $37.55 $2.37 29,064,439.0 -1.08%
Aug, 2024 $41.78 $38.37 $3.41 26,921,221.0 -4.08%
Jul, 2024 $41.69 $36.71 $4.97 27,864,140.0 +8.89%
Jun, 2024 $38.24 $36.44 $1.80 21,531,279.0 -1.06%
May, 2024 $39.78 $35.89 $3.89 27,073,028.0 +3.14%
Apr, 2024 $37.21 $33.57 $3.64 35,373,383.0 -1.27%
Mar, 2024 $37.13 $34.20 $2.93 36,242,037.0 +6.53%
Feb, 2024 $36.63 $33.94 $2.69 33,205,797.0 -3.01%
Jan, 2024 $38.90 $35.69 $3.21 43,256,529.0 -3.99%

Essential Utilities Inc Stock (WTRG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $38.05 $35.14 $2.91 30,701,927.0 +4.89%
Nov, 2023 $36.27 $33.00 $3.27 30,572,589.0 +6.43%
Oct, 2023 $34.34 $32.07 $2.27 36,308,321.0 -2.53%
Sep, 2023 $38.27 $33.90 $4.38 27,756,215.0 -6.96%
Aug, 2023 $42.58 $36.36 $6.22 25,432,521.0 -12.75%
Jul, 2023 $43.26 $38.92 $4.34 22,372,120.0 +5.96%
Jun, 2023 $42.13 $39.17 $2.96 22,097,846.0 -2.04%
May, 2023 $43.74 $39.73 $4.01 23,239,965.0 -4.59%
Apr, 2023 $45.29 $42.47 $2.82 19,311,353.0 -2.18%
Mar, 2023 $43.65 $40.31 $3.34 35,149,092.0 +2.03%
Feb, 2023 $48.84 $42.58 $6.26 23,219,254.0 -8.45%
Jan, 2023 $49.28 $45.91 $3.37 18,902,554.0 -2.10%

Essential Utilities Inc Stock (WTRG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $49.89 $46.13 $3.76 21,209,060.0 -1.06%
Nov, 2022 $48.90 $42.85 $6.05 21,387,399.0 +9.09%
Oct, 2022 $44.62 $38.50 $6.12 27,639,992.0 +6.86%
Sep, 2022 $50.35 $41.31 $9.04 28,351,312.0 -15.81%
Aug, 2022 $52.42 $49.08 $3.34 20,193,495.0 -5.37%
Jul, 2022 $51.99 $45.12 $6.87 16,849,949.0 +13.28%
Jun, 2022 $47.72 $40.97 $6.75 21,926,348.0 -0.89%
May, 2022 $46.77 $42.03 $4.74 28,608,011.0 +3.35%
Apr, 2022 $52.62 $44.66 $7.96 21,518,994.0 -12.46%
Mar, 2022 $52.21 $46.19 $6.02 25,456,108.0 +8.53%
Feb, 2022 $48.93 $44.71 $4.22 26,272,049.0 -3.34%
Jan, 2022 $53.66 $46.32 $7.34 22,046,812.0 -9.22%
utilities_regulated_water SBS
$16.66
price down icon 2.63%
utilities_regulated_water AWR
$84.05
price down icon 0.41%
utilities_regulated_water CWT
$51.37
price up icon 0.57%
utilities_regulated_water SJW
$55.35
price up icon 0.64%
$65.85
price up icon 0.24%
Cap:     |  Volume (24h):