Essential Utilities, Inc. Common Stock (WTRG)

Last Price39.97

Change+0.19 (0.48%)

NYSE · Last Trade: Mar 1st, 4:41 PM EST

Historical Prices For Essential Utilities, Inc. Common Stock (WTRG)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	39.87	40.88	39.72	39.97	28,658,783	39.97
2/26/2026	39.84	39.99	39.46	39.78	1,872,694	39.78
2/25/2026	39.69	39.98	38.77	39.90	2,415,672	39.90
2/24/2026	39.48	39.80	39.11	39.76	3,340,260	39.76
2/23/2026	38.83	39.74	38.65	39.28	3,755,411	39.28
2/20/2026	39.17	39.18	38.38	38.68	1,581,760	38.68
2/19/2026	39.14	39.91	38.46	39.09	1,846,631	39.09
2/18/2026	39.37	39.44	38.84	38.96	1,575,290	38.96
2/17/2026	39.60	40.13	39.24	39.60	1,735,976	39.60
2/13/2026	38.52	39.77	38.43	39.73	2,008,836	39.73
2/12/2026	37.38	38.97	37.26	38.58	2,440,587	38.58
2/11/2026	37.60	37.81	37.13	37.44	2,179,006	37.44
2/10/2026	36.92	38.10	36.92	37.66	2,269,426	37.66
2/09/2026	37.26	37.27	36.37	36.87	2,067,955	36.87
2/06/2026	38.00	38.22	37.35	37.42	2,073,320	37.08
2/05/2026	37.75	38.42	37.42	37.69	1,967,130	37.34
2/04/2026	38.15	38.34	37.33	37.40	2,677,951	37.06
2/03/2026	38.25	39.31	37.81	37.89	2,373,032	37.54
2/02/2026	38.89	39.06	38.13	38.25	1,766,693	37.90
1/30/2026	38.38	38.95	38.25	38.79	2,193,772	38.43
1/29/2026	38.14	38.94	38.13	38.71	2,040,909	38.36
1/28/2026	39.25	39.37	38.07	38.10	2,295,663	37.75
1/27/2026	39.32	39.64	39.06	39.27	1,568,341	38.91
1/26/2026	39.56	39.94	39.30	39.32	1,786,616	38.96
1/23/2026	39.47	39.58	38.92	39.19	2,156,828	38.83
1/22/2026	39.13	39.75	38.92	39.60	1,608,946	39.24
1/21/2026	39.59	39.86	39.15	39.23	1,750,685	38.87
1/20/2026	39.57	39.76	38.79	39.32	1,888,111	38.96
1/16/2026	39.75	40.06	39.60	39.82	3,315,310	39.45
1/15/2026	39.60	40.11	39.58	40.00	1,638,472	39.63
1/14/2026	39.34	39.94	39.21	39.72	1,548,430	39.36
1/13/2026	39.00	39.44	38.68	39.19	1,833,096	38.83
1/12/2026	38.50	39.40	38.50	39.15	2,111,625	38.79
1/09/2026	38.48	38.70	38.17	38.32	1,415,672	37.97
1/08/2026	37.95	38.70	37.95	38.48	2,043,572	38.13
1/07/2026	38.68	38.72	37.86	38.02	1,269,674	37.67
1/06/2026	37.81	38.66	37.74	38.48	2,042,355	38.13
1/05/2026	38.47	38.47	37.39	37.79	1,715,937	37.44
1/02/2026	38.24	38.99	38.10	38.67	1,426,711	38.32
12/31/2025	38.51	38.57	38.28	38.36	1,376,894	38.01
12/30/2025	38.75	38.80	38.41	38.45	1,158,845	38.10
12/29/2025	38.64	38.89	38.55	38.71	1,472,689	38.36
12/26/2025	38.54	38.84	38.49	38.57	953,321	38.22
12/24/2025	38.43	38.64	38.40	38.57	488,097	38.22
12/23/2025	38.60	38.60	38.31	38.43	828,521	38.08
12/22/2025	37.81	38.63	37.69	38.57	1,404,069	38.22
12/19/2025	38.52	38.62	37.88	37.93	3,360,008	37.58
12/18/2025	38.76	39.22	38.56	38.67	2,060,893	38.32
12/17/2025	38.01	39.11	38.00	39.01	2,276,501	38.65
12/16/2025	38.54	39.11	38.04	38.31	3,209,854	37.96
12/15/2025	38.25	38.76	38.01	38.43	2,180,231	38.08
12/12/2025	37.75	38.35	37.73	37.95	2,107,387	37.60
12/11/2025	37.44	38.06	37.38	37.67	2,070,362	37.32
12/10/2025	37.30	37.45	36.94	37.16	2,024,880	36.82
12/09/2025	37.52	37.94	37.19	37.23	1,982,598	36.89
12/08/2025	37.92	37.97	37.32	37.46	2,570,907	37.12
12/05/2025	37.84	38.38	37.84	38.00	1,930,864	37.65
12/04/2025	38.90	39.28	37.70	37.90	3,453,596	37.55
12/03/2025	39.34	39.48	38.72	38.86	1,572,682	38.50
12/02/2025	39.56	40.00	38.71	38.85	1,833,093	38.49