Essential Utilities, Inc. (WTRG)
NYSE: WTRG · Real-Time Price · USD
38.43
+0.52 (1.37%)
Aug 7, 2025, 4:00 PM - Market closed
Essential Utilities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 37.73 | 38.50 | 37.70 | 38.43 | 38.43 | 1.37% | 1,999,099 |
Aug 6, 2025 | 37.97 | 38.40 | 37.85 | 37.91 | 37.91 | - | 2,111,174 |
Aug 5, 2025 | 37.86 | 38.13 | 37.56 | 37.91 | 37.91 | -1.10% | 2,180,197 |
Aug 4, 2025 | 38.37 | 38.74 | 38.04 | 38.33 | 38.33 | 0.39% | 2,657,282 |
Aug 1, 2025 | 37.84 | 38.31 | 37.07 | 38.18 | 38.18 | 3.75% | 2,419,491 |
Jul 31, 2025 | 36.57 | 37.02 | 36.53 | 36.80 | 36.80 | -0.33% | 2,505,276 |
Jul 30, 2025 | 37.04 | 37.42 | 36.79 | 36.92 | 36.92 | -0.75% | 1,976,502 |
Jul 29, 2025 | 36.71 | 37.27 | 36.66 | 37.20 | 37.20 | 1.28% | 2,063,819 |
Jul 28, 2025 | 36.93 | 37.00 | 36.46 | 36.73 | 36.73 | -1.00% | 1,505,779 |
Jul 25, 2025 | 37.11 | 37.16 | 36.93 | 37.10 | 37.10 | -0.19% | 1,202,347 |
Jul 24, 2025 | 37.70 | 37.79 | 37.15 | 37.17 | 37.17 | -1.41% | 1,708,366 |
Jul 23, 2025 | 37.96 | 38.12 | 37.35 | 37.70 | 37.70 | -0.84% | 1,532,809 |
Jul 22, 2025 | 37.71 | 38.39 | 37.51 | 38.02 | 38.02 | 1.47% | 1,506,154 |
Jul 21, 2025 | 37.35 | 37.80 | 37.25 | 37.47 | 37.47 | 0.19% | 1,312,066 |
Jul 18, 2025 | 37.32 | 37.80 | 37.30 | 37.40 | 37.40 | 0.29% | 2,627,318 |
Jul 17, 2025 | 37.06 | 37.48 | 36.95 | 37.29 | 37.29 | 0.11% | 1,494,308 |
Jul 16, 2025 | 37.50 | 37.76 | 36.99 | 37.25 | 37.25 | -0.59% | 1,847,933 |
Jul 15, 2025 | 37.68 | 37.87 | 37.46 | 37.47 | 37.47 | -1.00% | 1,594,230 |
Jul 14, 2025 | 37.44 | 37.90 | 37.44 | 37.85 | 37.85 | 1.39% | 1,451,815 |
Jul 11, 2025 | 37.39 | 37.53 | 37.05 | 37.33 | 37.33 | -0.56% | 1,401,985 |
Jul 10, 2025 | 37.03 | 37.70 | 37.03 | 37.54 | 37.54 | 0.51% | 1,515,147 |
Jul 9, 2025 | 36.96 | 37.37 | 36.89 | 37.35 | 37.35 | 0.70% | 1,350,588 |
Jul 8, 2025 | 36.54 | 37.12 | 36.32 | 37.09 | 37.09 | 0.54% | 2,015,355 |
Jul 7, 2025 | 36.78 | 37.00 | 36.63 | 36.89 | 36.89 | 0.30% | 2,203,831 |
Jul 3, 2025 | 37.30 | 37.33 | 36.62 | 36.78 | 36.78 | -0.89% | 1,735,877 |
Jul 2, 2025 | 37.55 | 37.60 | 36.94 | 37.11 | 37.11 | -1.51% | 1,996,626 |
Jul 1, 2025 | 37.06 | 38.11 | 36.95 | 37.68 | 37.68 | 1.45% | 2,138,678 |
Jun 30, 2025 | 36.92 | 37.40 | 36.69 | 37.14 | 37.14 | 0.60% | 1,669,266 |
Jun 27, 2025 | 36.79 | 37.26 | 36.57 | 36.92 | 36.92 | -0.14% | 2,645,448 |
Jun 26, 2025 | 37.17 | 37.46 | 36.68 | 36.97 | 36.97 | -0.32% | 1,703,931 |
Jun 25, 2025 | 37.64 | 37.81 | 36.90 | 37.09 | 37.09 | -2.03% | 1,882,492 |
Jun 24, 2025 | 37.91 | 38.10 | 37.74 | 37.86 | 37.86 | -0.39% | 1,406,836 |
Jun 23, 2025 | 37.48 | 38.05 | 37.31 | 38.01 | 38.01 | 1.79% | 1,254,493 |
Jun 20, 2025 | 37.33 | 37.67 | 37.18 | 37.34 | 37.34 | -0.13% | 3,859,186 |
Jun 18, 2025 | 37.05 | 37.57 | 36.83 | 37.39 | 37.39 | 0.89% | 1,813,208 |
Jun 17, 2025 | 37.44 | 37.50 | 36.73 | 37.06 | 37.06 | -0.86% | 2,285,410 |
Jun 16, 2025 | 38.05 | 38.18 | 37.14 | 37.38 | 37.38 | -1.76% | 2,146,513 |
Jun 13, 2025 | 38.36 | 38.73 | 37.92 | 38.05 | 38.05 | -0.81% | 1,679,784 |
Jun 12, 2025 | 38.22 | 38.43 | 38.00 | 38.36 | 38.36 | 0.68% | 1,360,006 |
Jun 11, 2025 | 38.19 | 38.34 | 37.88 | 38.10 | 38.10 | -0.42% | 1,679,960 |
Jun 10, 2025 | 37.94 | 38.39 | 37.78 | 38.26 | 38.26 | 0.98% | 1,230,598 |
Jun 9, 2025 | 37.53 | 37.97 | 37.33 | 37.89 | 37.89 | 0.64% | 1,616,780 |
Jun 6, 2025 | 37.74 | 37.98 | 37.46 | 37.65 | 37.65 | -0.03% | 1,313,651 |
Jun 5, 2025 | 37.50 | 37.75 | 37.26 | 37.66 | 37.66 | 0.91% | 1,876,294 |
Jun 4, 2025 | 37.44 | 37.80 | 37.15 | 37.32 | 37.32 | -2.94% | 4,103,774 |
Jun 3, 2025 | 38.53 | 38.62 | 37.97 | 38.45 | 38.45 | -0.26% | 1,143,915 |
Jun 2, 2025 | 38.19 | 38.76 | 38.09 | 38.55 | 38.55 | 0.05% | 1,105,117 |
May 30, 2025 | 38.51 | 38.71 | 38.24 | 38.53 | 38.53 | 0.31% | 4,168,002 |
May 29, 2025 | 38.00 | 38.42 | 37.87 | 38.41 | 38.41 | 0.76% | 1,791,348 |
May 28, 2025 | 38.69 | 38.79 | 37.98 | 38.12 | 38.12 | -1.83% | 1,379,436 |