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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.67	40.12	40.12	40.44	38.49	2.74M
November 20, 2025	38.29	38.67	38.67	38.75	38.12	2.2M
November 19, 2025	39.09	38.29	38.29	39.18	38.12	2.36M
November 18, 2025	39.82	39.15	39.15	39.96	39.01	2.43M
November 17, 2025	39.73	39.94	39.94	40.22	39.57	1.47M
November 14, 2025	40.16	39.67	39.67	40.57	39.48	2.09M
November 13, 2025	38.96	39.95	39.95	40.1	38.85	2.02M
November 12, 2025	38.96	39.08	39.08	39.24	38.92	1.07M
November 11, 2025	39.49	39.46	39.12	39.73	39.27	1.37M
November 10, 2025	39.27	39.26	38.92	39.54	39.02	1.51M
November 07, 2025	39.65	39.65	39.65	39.95	39.13	1.81M
November 06, 2025	39.59	39.51	39.51	40.12	39.45	1.99M
November 05, 2025	38.77	39.68	39.68	39.99	38.55	2.5M
November 04, 2025	38.28	38.4	38.4	38.77	38.15	2.95M
November 03, 2025	38.69	38.08	38.08	38.73	37.94	3.18M
October 31, 2025	38.65	39.03	39.03	39.13	37.86	3.4M
October 30, 2025	39.05	38.79	38.79	39.42	38.65	1.88M
October 29, 2025	40.24	39.17	39.17	40.39	39.05	2.46M
October 28, 2025	40.29	40.55	40.55	40.76	39.78	4.57M
October 27, 2025	41.03	40.63	40.63	41.43	40.18	4.56M
October 24, 2025	41.4	41.21	41.21	41.76	40.99	1.46M
October 23, 2025	41.78	41.3	41.3	42.02	40.88	1.56M
October 22, 2025	41.67	41.69	41.69	42.37	41.47	1.64M
October 21, 2025	41.82	41.69	41.69	41.93	41.39	1.88M
October 20, 2025	41.39	41.93	41.93	42.04	41.16	1.89M
October 17, 2025	41.28	41.25	41.25	41.7	41.1	2.07M

Essential Utilities, Inc. (WTRG) NYSE