39.41
0.03%
+0.010
After Hours:
39.41
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 May 16, 2024, is $39.41.
- 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 29.64% to $39.41 now.
- The 52-week high stock price for WTRG is $43.26, representing a 9.77% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for WTRG is $32.07, indicating a -18.62% decrease from the current share price, occurred on October 04, 2023.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 16, 2024 | $39.52 | $39.19 | $0.33 | 1,191,756.0 | +0.03% |
May 15, 2024 | $39.74 | $39.20 | $0.54 | 1,102,319.0 | +0.46% |
May 14, 2024 | $39.66 | $39.04 | $0.62 | 935,680.0 | +0.10% |
May 13, 2024 | $39.78 | $39.16 | $0.62 | 1,116,545.0 | -0.15% |
May 10, 2024 | $39.29 | $38.73 | $0.555 | 1,334,372.0 | +1.19% |
May 09, 2024 | $38.98 | $38.14 | $0.84 | 1,515,519.0 | +0.23% |
May 08, 2024 | $38.72 | $38.39 | $0.33 | 1,025,294.0 | +0.05% |
May 07, 2024 | $38.83 | $38.22 | $0.61 | 1,878,940.0 | +0.97% |
May 06, 2024 | $38.31 | $37.57 | $0.74 | 1,104,425.0 | +1.38% |
May 03, 2024 | $38.86 | $37.43 | $1.43 | 1,464,065.0 | +0.27% |
May 02, 2024 | $37.68 | $37.02 | $0.66 | 1,508,361.0 | +1.26% |
May 01, 2024 | $37.55 | $36.51 | $1.04 | 1,290,718.0 | +1.72% |
Apr 30, 2024 | $36.84 | $36.02 | $0.825 | 1,808,704.0 | +0.30% |
Apr 29, 2024 | $36.63 | $36.30 | $0.33 | 1,193,722.0 | +1.05% |
Apr 26, 2024 | $36.64 | $36.07 | $0.57 | 1,219,981.0 | -1.31% |
Apr 25, 2024 | $36.77 | $36.01 | $0.76 | 1,087,441.0 | +0.08% |
Apr 24, 2024 | $36.66 | $35.62 | $1.05 | 3,429,359.0 | +0.77% |
Apr 23, 2024 | $36.71 | $35.83 | $0.88 | 2,547,892.0 | +1.00% |
Apr 22, 2024 | $36.12 | $35.23 | $0.89 | 1,706,739.0 | +1.30% |
Apr 19, 2024 | $35.70 | $35.14 | $0.56 | 2,880,865.0 | +0.80% |
Apr 18, 2024 | $35.23 | $34.58 | $0.65 | 1,238,034.0 | +1.88% |
Apr 17, 2024 | $34.54 | $33.97 | $0.57 | 1,429,275.0 | +1.86% |
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 |
---|---|---|---|---|---|
May, 2024 | $39.78 | $36.51 | $3.27 | 16,659,750.0 | +7.74% |
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% |
Cap:
|
Volume (24h):