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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.17	38.68	38.68	39.18	38.38	1.58M
February 19, 2026	39.14	39.09	39.09	39.91	38.46	1.85M
February 18, 2026	39.37	38.96	38.96	39.44	38.84	1.58M
February 17, 2026	39.6	39.6	39.6	40.13	39.24	1.74M
February 13, 2026	38.52	39.73	39.73	39.77	38.43	2.01M
February 12, 2026	37.38	38.58	38.58	38.97	37.26	2.44M
February 11, 2026	37.6	37.44	37.44	37.81	37.13	2.17M
February 10, 2026	36.92	37.66	37.66	38.1	36.92	2.27M
February 09, 2026	37.26	36.87	36.87	37.27	36.37	2.07M
February 06, 2026	38	37.42	37.08	38.22	37.35	2.07M
February 05, 2026	37.75	37.69	37.34	38.42	37.42	1.97M
February 04, 2026	38.15	37.4	37.06	38.34	37.33	2.68M
February 03, 2026	38.25	37.89	37.54	39.31	37.82	2.37M
February 02, 2026	38.89	38.25	37.9	39.06	38.13	1.77M
January 30, 2026	38.38	38.79	38.79	38.95	38.25	2.19M
January 29, 2026	38.14	38.71	38.71	38.94	38.13	2.04M
January 28, 2026	39.25	38.1	38.1	39.37	38.07	2.3M
January 27, 2026	39.32	39.27	39.27	39.64	39.06	1.57M
January 26, 2026	39.56	39.32	39.32	39.94	39.31	1.79M
January 23, 2026	39.48	39.19	39.19	39.56	38.91	1.35M
January 22, 2026	39.13	39.6	39.6	39.75	38.92	1.61M
January 21, 2026	39.59	39.23	39.23	39.86	39.15	1.75M
January 20, 2026	39.57	39.32	39.32	39.76	38.79	1.89M
January 16, 2026	39.75	39.82	39.82	40.06	39.6	3.32M
January 15, 2026	39.6	40	40	40.11	39.58	1.64M
January 14, 2026	39.34	39.72	39.72	39.94	39.21	1.55M
January 13, 2026	39	39.19	39.19	39.44	38.68	1.83M
January 12, 2026	38.5	39.15	39.15	39.4	38.5	2.11M
January 09, 2026	38.48	38.32	38.32	38.7	38.17	1.41M
January 08, 2026	37.95	38.48	38.48	38.7	37.95	2.04M
January 07, 2026	38.68	38.02	38.02	38.72	37.86	1.27M
January 06, 2026	37.81	38.48	38.48	38.66	37.74	2.04M
January 05, 2026	38.47	37.79	37.79	38.47	37.39	1.72M
January 02, 2026	38.24	38.67	38.67	38.99	38.1	1.43M
December 31, 2025	38.51	38.36	38.36	38.57	38.28	1.38M
December 30, 2025	38.75	38.45	38.45	38.8	38.41	1.16M
December 29, 2025	38.64	38.71	38.71	38.89	38.55	1.47M
December 26, 2025	38.54	38.57	38.57	38.84	38.49	953,320
December 24, 2025	38.43	38.57	38.57	38.64	38.4	488,100
December 23, 2025	38.6	38.43	38.43	38.6	38.31	828,544
December 22, 2025	37.81	38.57	38.57	38.63	37.69	1.4M
December 19, 2025	38.52	37.93	37.93	38.62	37.88	3.36M
December 18, 2025	38.76	38.67	38.67	39.22	38.56	2.09M
December 17, 2025	38.01	39.01	39.01	39.11	38	2.28M
December 16, 2025	38.54	38.31	38.31	39.11	38.04	3.21M
December 15, 2025	38.25	38.43	38.43	38.76	38.01	2.18M
December 12, 2025	37.75	37.95	37.95	38.35	37.73	2.11M
December 11, 2025	37.44	37.67	37.67	38.06	37.38	1.97M
December 10, 2025	37.3	37.16	37.16	37.45	36.94	2.02M
December 09, 2025	37.52	37.23	37.23	37.94	37.19	1.98M
December 08, 2025	37.92	37.46	37.46	37.97	37.32	2.57M
December 05, 2025	37.84	38	38	38.38	37.7	1.93M
December 04, 2025	38.9	37.9	37.9	39.28	37.71	3.45M
December 03, 2025	39.34	38.86	38.86	39.48	38.72	1.57M
December 02, 2025	39.56	38.85	38.85	40	38.71	1.83M
December 01, 2025	39.53	39.37	39.37	39.77	39.18	1.62M
November 28, 2025	39.26	39.59	39.59	39.74	39.09	895,500
November 26, 2025	39.56	39.26	39.26	39.86	39.25	1.81M
November 25, 2025	40.25	39.52	39.52	40.25	39.52	1.49M
November 24, 2025	39.97	39.93	39.93	40.19	39.58	5.33M

Essential Utilities, Inc. (WTRG) NYSE