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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	38.62	39.12	39.12	39.16	38.49	1.65M
September 26, 2025	37.93	38.63	38.63	38.64	37.93	1.49M
September 25, 2025	38	37.79	37.79	38.2	37.74	1.51M
September 24, 2025	37.45	37.8	37.8	37.9	37.36	2.27M
September 23, 2025	37.18	37.53	37.53	37.6	36.78	1.53M
September 22, 2025	37.09	37.04	37.04	37.29	36.95	1.52M
September 19, 2025	37.3	37.02	37.02	37.42	37.02	6.77M
September 18, 2025	37.02	37.21	37.21	37.35	36.77	1.62M
September 17, 2025	37.43	37.31	37.31	37.72	37.24	2M
September 16, 2025	37.65	37.3	37.3	37.88	37.25	1.69M
September 15, 2025	38.44	37.8	37.8	38.5	37.64	1.69M
September 12, 2025	38.02	38.31	38.31	38.43	38.02	1.77M
September 11, 2025	37.95	38.24	38.24	38.24	37.44	2.67M
September 10, 2025	38.25	37.97	37.97	38.51	37.9	2.01M
September 09, 2025	38.24	38.28	38.28	38.53	38.08	1.26M
September 08, 2025	39.25	38.37	38.37	39.35	38.17	1.6M
September 05, 2025	39.15	39.35	39.35	39.35	39	1.32M
September 04, 2025	38.86	39	39	39	38.62	1.66M
September 03, 2025	38.74	38.64	38.64	39.07	38.42	1.81M
September 02, 2025	39.3	38.83	38.83	39.69	38.73	2.15M
August 29, 2025	39.68	39.51	39.51	39.85	39.44	2.72M
August 28, 2025	39.73	39.66	39.66	39.81	39.5	1.97M
August 27, 2025	39.21	39.83	39.83	40.06	39.06	2.43M
August 26, 2025	39.06	39.03	39.03	39.22	38.85	4.24M
August 25, 2025	39.4	39.09	39.09	39.6	39.06	1.17M
August 22, 2025	39.43	39.62	39.62	39.78	39.24	2.07M
August 21, 2025	39.12	39.22	39.22	39.52	39.03	1.44M
August 20, 2025	39.49	39.27	39.27	39.92	39.21	1.44M
August 19, 2025	38.74	39.2	39.2	39.23	38.73	2.02M
August 18, 2025	39.27	38.66	38.66	39.46	38.63	1.65M
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

Essential Utilities, Inc. (WTRG) NYSE