WTRG(WTRG)
WTRG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $38.26 | $38.69 | $37.90 | $38.65 | 4.24M |
| 6/25/2026 | $37.84 | $38.48 | $37.55 | $37.93 | 2.08M |
| 6/24/2026 | $37.48 | $38.00 | $37.19 | $37.78 | 2.47M |
| 6/23/2026 | $37.19 | $37.39 | $36.93 | $37.29 | 1.63M |
| 6/22/2026 | $36.63 | $37.17 | $36.48 | $36.68 | 1.29M |
| 6/18/2026 | $36.75 | $37.41 | $36.34 | $36.70 | 5.48M |
| 6/17/2026 | $37.59 | $37.91 | $36.59 | $36.95 | 1.74M |
| 6/16/2026 | $37.69 | $37.98 | $37.53 | $37.91 | 1.57M |
| 6/15/2026 | $37.16 | $37.97 | $36.90 | $37.56 | 2.12M |
| 6/12/2026 | $37.00 | $37.59 | $36.93 | $37.51 | 1.45M |
| 6/11/2026 | $37.66 | $37.92 | $37.03 | $37.14 | 1.12M |
| 6/10/2026 | $37.90 | $38.33 | $37.56 | $37.57 | 1.52M |
| 6/9/2026 | $36.81 | $37.90 | $36.53 | $37.52 | 1.77M |
| 6/8/2026 | $37.06 | $37.32 | $36.60 | $36.65 | 1.17M |
| 6/5/2026 | $36.75 | $37.91 | $36.75 | $37.36 | 1.79M |
| 6/4/2026 | $37.35 | $37.59 | $36.57 | $36.75 | 1.29M |
| 6/3/2026 | $37.00 | $37.54 | $36.87 | $37.00 | 2.48M |
| 6/2/2026 | $36.26 | $37.08 | $36.24 | $37.04 | 1.97M |
| 6/1/2026 | $36.92 | $37.09 | $36.10 | $36.25 | 2.12M |
| 5/29/2026 | $37.11 | $37.29 | $36.60 | $36.89 | 3.15M |
| 5/28/2026 | $37.01 | $37.57 | $36.67 | $36.69 | 1.26M |
| 5/27/2026 | $36.97 | $37.68 | $36.97 | $37.08 | 1.40M |
| 5/26/2026 | $37.26 | $37.43 | $37.08 | $37.15 | 1.06M |
| 5/22/2026 | $36.79 | $37.53 | $36.77 | $37.44 | 1.15M |
| 5/21/2026 | $36.67 | $37.10 | $36.43 | $36.99 | 1.19M |
| 5/20/2026 | $37.08 | $37.11 | $36.51 | $36.54 | 1.51M |
| 5/19/2026 | $37.40 | $37.74 | $37.00 | $37.11 | 1.06M |
| 5/18/2026 | $37.22 | $37.73 | $36.90 | $37.24 | 994,400 |
| 5/15/2026 | $37.87 | $37.87 | $36.99 | $37.01 | 1.31M |
| 5/14/2026 | $37.82 | $38.14 | $37.48 | $37.51 | 1.04M |
| 5/13/2026 | $37.61 | $37.99 | $37.35 | $37.90 | 2.06M |
| 5/12/2026 | $37.41 | $38.09 | $37.28 | $37.98 | 1.96M |
| 5/11/2026 | $37.74 | $37.97 | $37.40 | $37.57 | 2.13M |
| 5/8/2026 | $37.70 | $37.99 | $37.42 | $37.47 | 1.01M |
| 5/7/2026 | $37.26 | $37.90 | $36.80 | $37.70 | 2.04M |
| 5/6/2026 | $37.47 | $37.94 | $37.25 | $37.54 | 3.37M |
| 5/5/2026 | $37.66 | $37.99 | $37.42 | $37.49 | 2.55M |
| 5/4/2026 | $37.73 | $38.17 | $37.50 | $37.95 | 1.57M |
| 5/1/2026 | $38.56 | $38.57 | $37.94 | $38.03 | 1.48M |
| 4/30/2026 | $39.66 | $40.62 | $37.54 | $38.20 | 3.82M |
| 4/29/2026 | $39.28 | $39.89 | $39.28 | $39.49 | 1.68M |
| 4/28/2026 | $39.90 | $40.23 | $39.27 | $39.63 | 1.37M |
| 4/27/2026 | $39.44 | $39.77 | $39.40 | $39.41 | 1.68M |
| 4/24/2026 | $40.27 | $40.50 | $39.35 | $39.52 | 6.57M |
| 4/23/2026 | $39.29 | $40.47 | $39.19 | $40.33 | 1.85M |
| 4/22/2026 | $39.43 | $39.88 | $38.82 | $38.96 | 1.55M |
| 4/21/2026 | $39.82 | $39.90 | $39.04 | $39.20 | 1.62M |
| 4/20/2026 | $39.48 | $40.42 | $39.29 | $39.79 | 2.32M |
| 4/17/2026 | $38.32 | $39.03 | $38.06 | $39.00 | 5.73M |
| 4/16/2026 | $38.41 | $38.74 | $38.28 | $38.72 | 2.67M |
| 4/15/2026 | $39.18 | $39.26 | $38.32 | $38.58 | 2.52M |
| 4/14/2026 | $39.50 | $39.65 | $39.03 | $39.47 | 2.20M |
| 4/13/2026 | $40.15 | $40.32 | $39.31 | $39.59 | 2.79M |
| 4/10/2026 | $40.90 | $41.21 | $40.41 | $40.66 | 1.54M |
| 4/9/2026 | $40.24 | $41.16 | $40.24 | $41.06 | 2.18M |
| 4/8/2026 | $39.89 | $40.44 | $38.94 | $40.32 | 3.16M |
| 4/7/2026 | $40.95 | $41.23 | $40.44 | $40.47 | 1.66M |
| 4/6/2026 | $40.84 | $41.05 | $40.65 | $40.89 | 1.28M |
| 4/2/2026 | $40.99 | $41.23 | $40.76 | $41.08 | 1.29M |
| 4/1/2026 | $40.00 | $40.86 | $40.00 | $40.64 | 1.49M |
| 3/31/2026 | $41.04 | $41.16 | $39.89 | $40.27 | 1.78M |
| 3/30/2026 | $40.74 | $41.21 | $40.53 | $41.05 | 1.22M |