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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.83	41.34	41.34	41.54	40.73	1.87M
October 15, 2025	39.89	40.67	40.67	40.77	39.78	1.55M
October 14, 2025	39.97	39.95	39.95	40.65	39.79	1.25M
October 13, 2025	40.34	39.78	39.78	40.78	39.66	1.59M
October 10, 2025	40.7	40.71	40.71	41.1	40.29	2.29M
October 09, 2025	41.25	40.47	40.47	41.27	40.45	2.01M
October 08, 2025	40.88	41.04	41.04	41.11	40.5	1.79M
October 07, 2025	40.16	40.63	40.63	40.77	39.81	1.62M
October 06, 2025	39.49	40.07	40.07	40.08	39.26	1.68M
October 03, 2025	38.62	39.38	39.38	39.41	38.6	1.6M
October 02, 2025	38.97	38.57	38.57	38.97	38.4	2.48M
October 01, 2025	40.1	38.82	38.82	40.1	38.79	2.01M
September 30, 2025	39.2	39.9	39.9	40	39.13	1.75M
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

Essential Utilities, Inc. (WTRG) NYSE