Essential Utilities, Inc. (WTRG)
NYSE: WTRG · Real-Time Price · USD
39.38
+0.81 (2.10%)
At close: Oct 3, 2025, 4:00 PM EDT
38.75
-0.63 (-1.60%)
After-hours: Oct 3, 2025, 7:15 PM EDT
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 38.62 | 39.41 | 38.60 | 39.38 | 39.38 | 2.10% | 1,590,272 |
| Oct 2, 2025 | 38.97 | 38.97 | 38.40 | 38.57 | 38.57 | -0.64% | 2,475,073 |
| Oct 1, 2025 | 40.10 | 40.10 | 38.79 | 38.82 | 38.82 | -2.71% | 2,012,614 |
| Sep 30, 2025 | 39.20 | 40.00 | 39.13 | 39.90 | 39.90 | 1.99% | 1,751,666 |
| Sep 29, 2025 | 38.62 | 39.16 | 38.49 | 39.12 | 39.12 | 1.27% | 1,652,586 |
| Sep 26, 2025 | 37.93 | 38.64 | 37.93 | 38.63 | 38.63 | 2.22% | 1,494,208 |
| Sep 25, 2025 | 38.00 | 38.20 | 37.74 | 37.79 | 37.79 | -0.03% | 1,513,607 |
| Sep 24, 2025 | 37.45 | 37.90 | 37.36 | 37.80 | 37.80 | 0.72% | 2,265,318 |
| Sep 23, 2025 | 37.18 | 37.60 | 36.78 | 37.53 | 37.53 | 1.32% | 1,526,243 |
| Sep 22, 2025 | 37.09 | 37.29 | 36.95 | 37.04 | 37.04 | 0.05% | 1,522,690 |
| Sep 19, 2025 | 37.30 | 37.42 | 37.02 | 37.02 | 37.02 | -0.51% | 6,770,677 |
| Sep 18, 2025 | 37.02 | 37.35 | 36.77 | 37.21 | 37.21 | -0.27% | 1,617,512 |
| Sep 17, 2025 | 37.43 | 37.72 | 37.24 | 37.31 | 37.31 | 0.03% | 2,001,921 |
| Sep 16, 2025 | 37.65 | 37.88 | 37.25 | 37.30 | 37.30 | -1.32% | 1,687,848 |
| Sep 15, 2025 | 38.44 | 38.50 | 37.64 | 37.80 | 37.80 | -1.33% | 1,685,613 |
| Sep 12, 2025 | 38.02 | 38.43 | 38.02 | 38.31 | 38.31 | 0.18% | 1,774,764 |
| Sep 11, 2025 | 37.95 | 38.25 | 37.44 | 38.24 | 38.24 | 0.71% | 2,666,053 |
| Sep 10, 2025 | 38.25 | 38.51 | 37.90 | 37.97 | 37.97 | -0.81% | 2,011,109 |
| Sep 9, 2025 | 38.25 | 38.53 | 38.08 | 38.28 | 38.28 | -0.23% | 1,263,363 |
| Sep 8, 2025 | 39.25 | 39.35 | 38.17 | 38.37 | 38.37 | -2.49% | 1,599,273 |
| Sep 5, 2025 | 39.15 | 39.35 | 39.00 | 39.35 | 39.35 | 0.90% | 1,321,518 |
| Sep 4, 2025 | 38.86 | 39.00 | 38.62 | 39.00 | 39.00 | 0.93% | 1,658,655 |
| Sep 3, 2025 | 38.74 | 39.07 | 38.42 | 38.64 | 38.64 | -0.49% | 1,807,037 |
| Sep 2, 2025 | 39.30 | 39.69 | 38.73 | 38.83 | 38.83 | -1.72% | 2,154,445 |
| Aug 29, 2025 | 39.68 | 39.85 | 39.44 | 39.51 | 39.51 | -0.38% | 2,721,263 |
| Aug 28, 2025 | 39.73 | 39.81 | 39.50 | 39.66 | 39.66 | -0.43% | 1,971,798 |
| Aug 27, 2025 | 39.21 | 40.06 | 39.06 | 39.83 | 39.83 | 2.05% | 2,434,754 |
| Aug 26, 2025 | 39.06 | 39.22 | 38.85 | 39.03 | 39.03 | -0.15% | 4,241,372 |
| Aug 25, 2025 | 39.40 | 39.61 | 39.06 | 39.09 | 39.09 | -1.34% | 1,167,056 |
| Aug 22, 2025 | 39.43 | 39.78 | 39.24 | 39.62 | 39.62 | 1.02% | 2,072,126 |
| Aug 21, 2025 | 39.12 | 39.52 | 39.03 | 39.22 | 39.22 | -0.13% | 1,443,175 |
| Aug 20, 2025 | 39.49 | 39.92 | 39.21 | 39.27 | 39.27 | 0.18% | 1,441,854 |
| Aug 19, 2025 | 38.74 | 39.23 | 38.73 | 39.20 | 39.20 | 1.40% | 2,024,567 |
| Aug 18, 2025 | 39.27 | 39.46 | 38.63 | 38.66 | 38.66 | -1.33% | 1,652,237 |
| Aug 15, 2025 | 39.15 | 39.45 | 39.04 | 39.18 | 39.18 | 0.28% | 1,472,089 |
| Aug 14, 2025 | 39.05 | 39.32 | 38.99 | 39.07 | 39.07 | -0.26% | 1,381,555 |
| Aug 13, 2025 | 38.92 | 39.36 | 38.79 | 39.17 | 39.17 | 1.01% | 2,446,744 |
| Aug 12, 2025 | 38.64 | 38.88 | 38.15 | 38.78 | 38.78 | -0.62% | 1,827,328 |
| Aug 11, 2025 | 38.88 | 39.11 | 38.73 | 39.02 | 38.68 | 0.62% | 1,940,232 |
| Aug 8, 2025 | 38.62 | 39.11 | 38.56 | 38.78 | 38.44 | 0.91% | 2,461,404 |
| Aug 7, 2025 | 37.73 | 38.50 | 37.70 | 38.43 | 38.09 | 1.37% | 2,098,062 |
| Aug 6, 2025 | 37.97 | 38.40 | 37.85 | 37.91 | 37.58 | - | 2,111,174 |
| Aug 5, 2025 | 37.86 | 38.13 | 37.56 | 37.91 | 37.58 | -1.10% | 2,180,197 |
| Aug 4, 2025 | 38.37 | 38.74 | 38.04 | 38.33 | 37.99 | 0.39% | 2,657,282 |
| Aug 1, 2025 | 37.84 | 38.31 | 37.07 | 38.18 | 37.85 | 3.75% | 2,419,491 |
| Jul 31, 2025 | 36.57 | 37.02 | 36.53 | 36.80 | 36.48 | -0.33% | 2,505,276 |
| Jul 30, 2025 | 37.04 | 37.42 | 36.79 | 36.92 | 36.60 | -0.75% | 1,976,502 |
| Jul 29, 2025 | 36.71 | 37.27 | 36.66 | 37.20 | 36.87 | 1.28% | 2,063,819 |
| Jul 28, 2025 | 36.93 | 37.00 | 36.46 | 36.73 | 36.41 | -1.00% | 1,505,779 |
| Jul 25, 2025 | 37.11 | 37.16 | 36.93 | 37.10 | 36.78 | -0.19% | 1,202,347 |