Essential Utilities, Inc. (WTRG)
NYSE: WTRG · Real-Time Price · USD
39.12
-1.64 (-4.02%)
At close: May 12, 2025, 4:00 PM
39.09
-0.03 (-0.08%)
Pre-market: May 13, 2025, 8:26 AM EDT
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.10 | 41.19 | 38.95 | 39.12 | 39.12 | -4.02% | 2,711,824 |
| May 9, 2025 | 40.51 | 40.94 | 40.33 | 40.76 | 40.76 | 0.39% | 1,138,532 |
| May 8, 2025 | 41.03 | 41.18 | 40.48 | 40.60 | 40.60 | -0.98% | 1,021,970 |
| May 7, 2025 | 41.19 | 41.56 | 40.95 | 41.00 | 41.00 | -0.94% | 1,210,004 |
| May 6, 2025 | 41.07 | 41.60 | 40.87 | 41.39 | 41.39 | 1.20% | 1,247,990 |
| May 5, 2025 | 40.93 | 40.94 | 40.36 | 40.90 | 40.90 | 0.47% | 649,880 |
| May 2, 2025 | 40.73 | 40.83 | 40.24 | 40.71 | 40.71 | - | 804,167 |
| May 1, 2025 | 40.93 | 41.02 | 40.44 | 40.71 | 40.71 | -1.02% | 1,183,804 |
| Apr 30, 2025 | 41.09 | 41.22 | 40.32 | 41.13 | 41.13 | 0.88% | 2,348,197 |
| Apr 29, 2025 | 40.19 | 40.93 | 40.06 | 40.77 | 40.77 | 1.22% | 1,265,827 |
| Apr 28, 2025 | 40.10 | 40.32 | 39.56 | 40.28 | 40.28 | 0.40% | 1,335,935 |
| Apr 25, 2025 | 40.22 | 40.36 | 39.59 | 40.12 | 40.12 | -0.62% | 1,161,305 |
| Apr 24, 2025 | 41.00 | 41.06 | 40.09 | 40.37 | 40.37 | -1.34% | 2,177,486 |
| Apr 23, 2025 | 41.10 | 41.12 | 39.92 | 40.92 | 40.92 | -0.66% | 1,944,948 |
| Apr 22, 2025 | 40.50 | 41.30 | 40.42 | 41.19 | 41.19 | 2.51% | 1,134,103 |
| Apr 21, 2025 | 40.47 | 40.64 | 39.83 | 40.18 | 40.18 | -0.86% | 841,378 |
| Apr 17, 2025 | 40.17 | 40.84 | 40.12 | 40.53 | 40.53 | 1.20% | 962,913 |
| Apr 16, 2025 | 40.29 | 40.52 | 39.91 | 40.05 | 40.05 | 0.35% | 1,205,089 |
| Apr 15, 2025 | 40.37 | 40.59 | 39.89 | 39.91 | 39.91 | -0.62% | 1,479,423 |
| Apr 14, 2025 | 39.18 | 40.32 | 39.11 | 40.16 | 40.16 | 2.01% | 1,285,368 |
| Apr 11, 2025 | 38.67 | 39.44 | 38.14 | 39.37 | 39.37 | 2.66% | 1,682,213 |
| Apr 10, 2025 | 37.96 | 38.73 | 37.41 | 38.35 | 38.35 | 1.56% | 2,298,286 |
| Apr 9, 2025 | 37.20 | 38.35 | 36.72 | 37.76 | 37.76 | 0.37% | 3,157,772 |
| Apr 8, 2025 | 38.79 | 38.96 | 37.27 | 37.62 | 37.62 | -1.83% | 2,992,049 |
| Apr 7, 2025 | 38.49 | 39.66 | 37.95 | 38.32 | 38.32 | -3.13% | 3,404,612 |
| Apr 4, 2025 | 41.00 | 41.65 | 39.23 | 39.56 | 39.56 | -2.66% | 3,697,630 |
| Apr 3, 2025 | 40.00 | 41.23 | 39.71 | 40.64 | 40.64 | 3.17% | 1,747,027 |
| Apr 2, 2025 | 39.67 | 39.80 | 39.25 | 39.39 | 39.39 | -0.40% | 1,168,569 |
| Apr 1, 2025 | 39.45 | 39.78 | 39.28 | 39.55 | 39.55 | 0.05% | 1,261,124 |
| Mar 31, 2025 | 39.54 | 39.99 | 39.22 | 39.53 | 39.53 | 0.61% | 1,695,766 |
| Mar 28, 2025 | 38.97 | 39.47 | 38.72 | 39.29 | 39.29 | 1.66% | 2,140,845 |
| Mar 27, 2025 | 38.77 | 39.04 | 38.53 | 38.65 | 38.65 | 0.21% | 2,211,535 |
| Mar 26, 2025 | 38.03 | 38.75 | 37.88 | 38.57 | 38.57 | 1.77% | 1,321,017 |
| Mar 25, 2025 | 38.15 | 38.23 | 37.65 | 37.90 | 37.90 | -0.66% | 1,379,942 |
| Mar 24, 2025 | 38.32 | 38.85 | 38.00 | 38.15 | 38.15 | -0.93% | 1,574,403 |
| Mar 21, 2025 | 38.87 | 39.27 | 38.21 | 38.51 | 38.51 | -0.90% | 3,720,504 |
| Mar 20, 2025 | 39.21 | 39.29 | 38.54 | 38.86 | 38.86 | -0.72% | 1,704,173 |
| Mar 19, 2025 | 39.53 | 39.63 | 38.91 | 39.14 | 39.14 | -1.41% | 1,166,214 |
| Mar 18, 2025 | 39.77 | 39.94 | 39.45 | 39.70 | 39.70 | -0.38% | 1,207,727 |
| Mar 17, 2025 | 39.38 | 40.27 | 39.13 | 39.85 | 39.85 | 0.89% | 1,381,224 |
| Mar 14, 2025 | 39.00 | 39.57 | 38.77 | 39.50 | 39.50 | 0.92% | 1,326,805 |
| Mar 13, 2025 | 38.70 | 39.40 | 38.38 | 39.14 | 39.14 | 1.53% | 1,400,737 |
| Mar 12, 2025 | 39.19 | 39.39 | 38.45 | 38.55 | 38.55 | -2.77% | 1,274,826 |
| Mar 11, 2025 | 40.39 | 40.63 | 39.61 | 39.65 | 39.65 | -2.27% | 1,996,077 |
| Mar 10, 2025 | 39.98 | 41.17 | 39.62 | 40.57 | 40.57 | 1.91% | 2,747,267 |
| Mar 7, 2025 | 38.49 | 40.10 | 38.25 | 39.81 | 39.81 | 3.54% | 2,085,019 |
| Mar 6, 2025 | 38.49 | 38.64 | 37.84 | 38.45 | 38.45 | -0.10% | 1,465,077 |
| Mar 5, 2025 | 38.48 | 38.82 | 38.22 | 38.49 | 38.49 | -0.67% | 1,505,019 |
| Mar 4, 2025 | 39.26 | 39.54 | 38.62 | 38.75 | 38.75 | -0.90% | 2,077,621 |
| Mar 3, 2025 | 37.78 | 39.17 | 37.78 | 39.10 | 39.10 | 2.95% | 1,861,217 |