Essential Utilities, Inc. (WTRG)

Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	37.75	38.42	37.42	37.69	37.69	0.78%	1,964,841
Feb 4, 2026	38.15	38.34	37.33	37.40	37.40	-1.29%	2,676,922
Feb 3, 2026	38.25	39.31	37.82	37.89	37.89	-0.94%	2,372,987
Feb 2, 2026	38.89	39.06	38.13	38.25	38.25	-1.39%	1,766,611
Jan 30, 2026	38.38	38.95	38.25	38.79	38.79	0.21%	1,966,832
Jan 29, 2026	38.14	38.94	38.13	38.71	38.71	1.60%	2,040,592
Jan 28, 2026	39.25	39.37	38.07	38.10	38.10	-2.98%	2,295,317
Jan 27, 2026	39.32	39.64	39.06	39.27	39.27	-0.13%	1,568,109
Jan 26, 2026	39.56	39.94	39.31	39.32	39.32	0.33%	1,784,194
Jan 23, 2026	39.47	39.58	38.92	39.19	39.19	-1.04%	2,156,552
Jan 22, 2026	39.13	39.75	38.93	39.60	39.60	0.94%	1,608,887
Jan 21, 2026	39.59	39.86	39.15	39.23	39.23	-0.23%	1,578,529
Jan 20, 2026	39.57	39.76	38.79	39.32	39.32	-1.26%	1,888,082
Jan 16, 2026	39.75	40.06	39.60	39.82	39.82	-0.45%	3,301,941
Jan 15, 2026	39.60	40.11	39.58	40.00	40.00	0.70%	1,637,701
Jan 14, 2026	39.34	39.94	39.21	39.72	39.72	1.35%	1,548,348
Jan 13, 2026	39.00	39.44	38.68	39.19	39.19	0.10%	1,832,948
Jan 12, 2026	38.50	39.40	38.50	39.15	39.15	2.17%	2,111,511
Jan 9, 2026	38.48	38.70	38.17	38.32	38.32	-0.42%	1,228,689
Jan 8, 2026	37.95	38.70	37.95	38.48	38.48	1.21%	2,043,574
Jan 7, 2026	38.68	38.72	37.86	38.02	38.02	-1.20%	1,269,677
Jan 6, 2026	37.81	38.66	37.75	38.48	38.48	1.83%	2,042,356
Jan 5, 2026	38.47	38.47	37.39	37.79	37.79	-2.28%	1,716,043
Jan 2, 2026	38.24	38.99	38.10	38.67	38.67	0.81%	1,426,710
Dec 31, 2025	38.51	38.57	38.28	38.36	38.36	-0.23%	1,376,893
Dec 30, 2025	38.75	38.80	38.41	38.45	38.45	-0.67%	1,158,844
Dec 29, 2025	38.64	38.89	38.55	38.71	38.71	0.36%	1,473,225
Dec 26, 2025	38.54	38.84	38.49	38.57	38.57	-	953,320
Dec 24, 2025	38.43	38.64	38.40	38.57	38.57	0.36%	488,096
Dec 23, 2025	38.60	38.60	38.31	38.43	38.43	-0.36%	828,544
Dec 22, 2025	37.81	38.63	37.69	38.57	38.57	1.69%	1,404,068
Dec 19, 2025	38.52	38.62	37.88	37.93	37.93	-1.91%	3,360,006
Dec 18, 2025	38.76	39.22	38.56	38.67	38.67	-0.87%	2,092,744
Dec 17, 2025	38.01	39.11	38.00	39.01	39.01	1.83%	2,276,544
Dec 16, 2025	38.54	39.11	38.04	38.31	38.31	-0.31%	3,209,858
Dec 15, 2025	38.25	38.76	38.01	38.43	38.43	1.26%	2,180,362
Dec 12, 2025	37.75	38.35	37.73	37.95	37.95	0.74%	2,107,386
Dec 11, 2025	37.44	38.06	37.38	37.67	37.67	1.37%	1,967,138
Dec 10, 2025	37.30	37.45	36.94	37.16	37.16	-0.19%	2,024,880
Dec 9, 2025	37.52	37.94	37.19	37.23	37.23	-0.61%	1,982,607
Dec 8, 2025	37.92	37.97	37.32	37.46	37.46	-1.42%	2,570,906
Dec 5, 2025	37.84	38.38	37.70	38.00	38.00	0.26%	1,930,863
Dec 4, 2025	38.90	39.28	37.70	37.90	37.90	-2.47%	3,453,618
Dec 3, 2025	39.34	39.48	38.72	38.86	38.86	0.03%	1,572,681
Dec 2, 2025	39.56	40.00	38.71	38.85	38.85	-1.32%	1,833,096
Dec 1, 2025	39.53	39.77	39.18	39.37	39.37	-0.56%	1,618,421
Nov 28, 2025	39.26	39.74	39.09	39.59	39.59	0.84%	895,455
Nov 26, 2025	39.56	39.86	39.25	39.26	39.26	-0.66%	1,813,285
Nov 25, 2025	40.25	40.25	39.52	39.52	39.52	-1.03%	1,492,318
Nov 24, 2025	39.97	40.19	39.58	39.93	39.93	-0.47%	5,326,278

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.