Essential Utilities, Inc. (WTRG)
NYSE: WTRG · Real-Time Price · USD
39.29
+0.64 (1.66%)
At close: Mar 28, 2025, 4:00 PM
38.78
-0.51 (-1.29%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 37.98 | 38.34 | 37.56 | 37.98 | 37.98 | 1.09% | 3,056,427 |
| Feb 27, 2025 | 36.87 | 37.75 | 35.96 | 37.57 | 37.57 | 0.16% | 1,856,644 |
| Feb 26, 2025 | 37.77 | 37.85 | 37.34 | 37.51 | 37.51 | -1.32% | 2,420,489 |
| Feb 25, 2025 | 37.21 | 38.10 | 36.85 | 38.01 | 38.01 | 2.65% | 2,262,186 |
| Feb 24, 2025 | 36.84 | 37.35 | 36.25 | 37.03 | 37.03 | 1.31% | 2,082,656 |
| Feb 21, 2025 | 36.02 | 36.77 | 35.98 | 36.55 | 36.55 | 1.64% | 1,842,638 |
| Feb 20, 2025 | 35.52 | 36.03 | 35.35 | 35.96 | 35.96 | 1.24% | 1,695,840 |
| Feb 19, 2025 | 35.54 | 35.94 | 35.39 | 35.52 | 35.52 | -0.39% | 1,679,390 |
| Feb 18, 2025 | 35.00 | 35.79 | 34.85 | 35.66 | 35.66 | 1.31% | 1,113,276 |
| Feb 14, 2025 | 35.82 | 36.15 | 35.14 | 35.20 | 35.20 | -1.76% | 910,371 |
| Feb 13, 2025 | 35.72 | 35.95 | 35.48 | 35.83 | 35.83 | 0.31% | 1,106,203 |
| Feb 12, 2025 | 35.08 | 35.95 | 35.08 | 35.72 | 35.72 | 0.88% | 1,674,448 |
| Feb 11, 2025 | 34.78 | 35.42 | 34.58 | 35.41 | 35.41 | 1.35% | 850,287 |
| Feb 10, 2025 | 34.83 | 34.99 | 34.70 | 34.94 | 34.94 | -0.63% | 775,121 |
| Feb 7, 2025 | 35.17 | 35.32 | 34.93 | 35.16 | 34.84 | -0.48% | 1,046,110 |
| Feb 6, 2025 | 35.33 | 35.45 | 35.11 | 35.33 | 35.00 | 0.03% | 816,699 |
| Feb 5, 2025 | 35.76 | 35.83 | 35.25 | 35.32 | 34.99 | -0.28% | 1,223,420 |
| Feb 4, 2025 | 35.68 | 35.87 | 35.22 | 35.42 | 35.09 | -1.64% | 1,486,225 |
| Feb 3, 2025 | 35.11 | 36.17 | 35.01 | 36.01 | 35.68 | 1.49% | 1,429,928 |
| Jan 31, 2025 | 35.24 | 35.53 | 34.98 | 35.48 | 35.15 | 0.06% | 2,010,733 |
| Jan 30, 2025 | 35.44 | 35.67 | 35.10 | 35.46 | 35.13 | 0.85% | 1,206,058 |
| Jan 29, 2025 | 35.62 | 35.66 | 34.93 | 35.16 | 34.84 | -1.54% | 1,415,048 |
| Jan 28, 2025 | 35.86 | 36.25 | 35.41 | 35.71 | 35.38 | 0.79% | 2,042,324 |
| Jan 27, 2025 | 33.90 | 35.51 | 33.88 | 35.43 | 35.10 | 5.79% | 1,619,089 |
| Jan 24, 2025 | 33.51 | 33.70 | 33.38 | 33.49 | 33.18 | -0.33% | 1,653,769 |
| Jan 23, 2025 | 33.70 | 34.14 | 33.53 | 33.60 | 33.29 | -0.03% | 1,876,520 |
| Jan 22, 2025 | 34.68 | 34.68 | 33.57 | 33.61 | 33.30 | -3.78% | 1,706,110 |
| Jan 21, 2025 | 35.16 | 35.67 | 34.90 | 34.93 | 34.61 | -0.23% | 1,488,565 |
| Jan 17, 2025 | 34.94 | 35.38 | 34.89 | 35.01 | 34.69 | -0.37% | 1,524,066 |
| Jan 16, 2025 | 34.49 | 35.21 | 34.14 | 35.14 | 34.82 | 1.88% | 1,255,503 |