Essential Utilities, Inc. - WTRG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.15	39.18	39.18	39.45	39.04	1.47M
August 14, 2025	39.05	39.07	39.07	39.32	38.99	1.38M
August 13, 2025	38.92	39.17	39.17	39.36	38.79	2.45M
August 12, 2025	38.64	38.78	38.78	38.88	38.15	1.83M
August 11, 2025	38.88	39.02	38.68	39.11	38.73	1.94M
August 08, 2025	38.62	38.78	38.44	39.11	38.56	2.46M
August 07, 2025	37.73	38.43	38.09	38.5	37.7	2.1M
August 06, 2025	37.97	37.91	37.58	38.4	37.85	2.11M
August 05, 2025	37.86	37.91	37.58	38.13	37.56	2.18M
August 04, 2025	38.37	38.33	37.99	38.74	38.04	2.66M
August 01, 2025	37.84	38.18	37.84	38.31	37.07	2.42M
July 31, 2025	36.57	36.8	36.48	37.02	36.53	2.51M
July 30, 2025	37.04	36.92	36.6	37.42	36.79	1.98M
July 29, 2025	36.71	37.2	37.2	37.27	36.66	2.06M
July 28, 2025	36.93	36.73	36.73	37	36.46	1.51M
July 25, 2025	37.11	37.1	37.1	37.16	36.93	1.2M
July 24, 2025	37.7	37.17	37.17	37.78	37.15	1.71M
July 23, 2025	37.96	37.7	37.7	38.12	37.35	1.53M
July 22, 2025	37.71	38.02	38.02	38.39	37.51	1.51M
July 21, 2025	37.35	37.47	37.47	37.8	37.25	1.31M
July 18, 2025	37.32	37.4	37.4	37.8	37.3	2.63M
July 17, 2025	37.06	37.29	37.29	37.48	36.95	1.49M
July 16, 2025	37.5	37.25	37.25	37.76	36.99	1.85M
July 15, 2025	37.68	37.47	37.47	37.87	37.46	1.59M
July 14, 2025	37.44	37.85	37.85	37.9	37.44	1.45M
July 11, 2025	37.39	37.33	37.33	37.53	37.05	1.4M
July 10, 2025	37.03	37.54	37.54	37.7	37.03	1.52M
July 09, 2025	36.96	37.35	37.35	37.37	36.89	1.35M
July 08, 2025	36.54	37.09	37.09	37.12	36.32	1.83M
July 07, 2025	36.78	36.89	36.89	37	36.63	2.2M
July 03, 2025	37.3	36.78	36.78	37.33	36.62	1.74M
July 02, 2025	37.55	37.11	37.11	37.6	36.94	2M
July 01, 2025	37.06	37.68	37.68	38.11	36.95	2.14M
June 30, 2025	36.92	37.14	37.14	37.4	36.69	1.67M
June 27, 2025	36.79	36.92	36.92	37.26	36.57	2.65M
June 26, 2025	37.17	36.97	36.97	37.46	36.68	1.7M
June 25, 2025	37.64	37.09	37.09	37.81	36.9	1.88M
June 24, 2025	37.91	37.86	37.86	38.1	37.74	1.41M
June 23, 2025	37.48	38.01	38.01	38.05	37.31	1.25M
June 20, 2025	37.33	37.34	37.34	37.67	37.18	3.83M
June 18, 2025	37.05	37.39	37.39	37.57	36.83	1.81M
June 17, 2025	37.44	37.06	37.06	37.5	36.73	2.29M
June 16, 2025	38.05	37.38	37.38	38.18	37.14	2.15M
June 13, 2025	38.36	38.05	38.05	38.73	37.92	1.4M
June 12, 2025	38.22	38.36	38.36	38.42	37.99	1.36M
June 11, 2025	38.19	38.1	38.1	38.34	37.88	1.68M
June 10, 2025	37.94	38.26	38.26	38.39	37.78	1.23M
June 09, 2025	37.53	37.89	37.89	37.97	37.33	1.62M
June 06, 2025	37.74	37.65	37.65	37.98	37.46	1.31M
June 05, 2025	37.5	37.66	37.66	37.75	37.26	1.88M
June 04, 2025	37.44	37.32	37.32	37.8	37.15	4.1M
June 03, 2025	38.53	38.45	38.45	38.62	37.97	1.14M
June 02, 2025	38.19	38.55	38.55	38.76	38.09	1.11M
May 30, 2025	38.51	38.53	38.53	38.71	38.24	4.17M
May 29, 2025	38	38.41	38.41	38.42	37.87	1.79M
May 28, 2025	38.69	38.12	38.12	38.79	37.98	1.38M
May 27, 2025	38.93	38.83	38.83	39.06	38.68	1.37M
May 23, 2025	38.84	38.86	38.86	38.94	38.32	1.09M
May 22, 2025	38.78	38.56	38.56	38.8	38.27	856,900
May 21, 2025	39.31	38.89	38.89	39.46	38.71	1.17M

Essential Utilities, Inc. (WTRG) NYSE