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

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202537.7338.5037.7038.4338.431.37%1,999,099
Aug 6, 202537.9738.4037.8537.9137.91-2,111,174
Aug 5, 202537.8638.1337.5637.9137.91-1.10%2,180,197
Aug 4, 202538.3738.7438.0438.3338.330.39%2,657,282
Aug 1, 202537.8438.3137.0738.1838.183.75%2,419,491
Jul 31, 202536.5737.0236.5336.8036.80-0.33%2,505,276
Jul 30, 202537.0437.4236.7936.9236.92-0.75%1,976,502
Jul 29, 202536.7137.2736.6637.2037.201.28%2,063,819
Jul 28, 202536.9337.0036.4636.7336.73-1.00%1,505,779
Jul 25, 202537.1137.1636.9337.1037.10-0.19%1,202,347
Jul 24, 202537.7037.7937.1537.1737.17-1.41%1,708,366
Jul 23, 202537.9638.1237.3537.7037.70-0.84%1,532,809
Jul 22, 202537.7138.3937.5138.0238.021.47%1,506,154
Jul 21, 202537.3537.8037.2537.4737.470.19%1,312,066
Jul 18, 202537.3237.8037.3037.4037.400.29%2,627,318
Jul 17, 202537.0637.4836.9537.2937.290.11%1,494,308
Jul 16, 202537.5037.7636.9937.2537.25-0.59%1,847,933
Jul 15, 202537.6837.8737.4637.4737.47-1.00%1,594,230
Jul 14, 202537.4437.9037.4437.8537.851.39%1,451,815
Jul 11, 202537.3937.5337.0537.3337.33-0.56%1,401,985
Jul 10, 202537.0337.7037.0337.5437.540.51%1,515,147
Jul 9, 202536.9637.3736.8937.3537.350.70%1,350,588
Jul 8, 202536.5437.1236.3237.0937.090.54%2,015,355
Jul 7, 202536.7837.0036.6336.8936.890.30%2,203,831
Jul 3, 202537.3037.3336.6236.7836.78-0.89%1,735,877
Jul 2, 202537.5537.6036.9437.1137.11-1.51%1,996,626
Jul 1, 202537.0638.1136.9537.6837.681.45%2,138,678
Jun 30, 202536.9237.4036.6937.1437.140.60%1,669,266
Jun 27, 202536.7937.2636.5736.9236.92-0.14%2,645,448
Jun 26, 202537.1737.4636.6836.9736.97-0.32%1,703,931
Jun 25, 202537.6437.8136.9037.0937.09-2.03%1,882,492
Jun 24, 202537.9138.1037.7437.8637.86-0.39%1,406,836
Jun 23, 202537.4838.0537.3138.0138.011.79%1,254,493
Jun 20, 202537.3337.6737.1837.3437.34-0.13%3,859,186
Jun 18, 202537.0537.5736.8337.3937.390.89%1,813,208
Jun 17, 202537.4437.5036.7337.0637.06-0.86%2,285,410
Jun 16, 202538.0538.1837.1437.3837.38-1.76%2,146,513
Jun 13, 202538.3638.7337.9238.0538.05-0.81%1,679,784
Jun 12, 202538.2238.4338.0038.3638.360.68%1,360,006
Jun 11, 202538.1938.3437.8838.1038.10-0.42%1,679,960
Jun 10, 202537.9438.3937.7838.2638.260.98%1,230,598
Jun 9, 202537.5337.9737.3337.8937.890.64%1,616,780
Jun 6, 202537.7437.9837.4637.6537.65-0.03%1,313,651
Jun 5, 202537.5037.7537.2637.6637.660.91%1,876,294
Jun 4, 202537.4437.8037.1537.3237.32-2.94%4,103,774
Jun 3, 202538.5338.6237.9738.4538.45-0.26%1,143,915
Jun 2, 202538.1938.7638.0938.5538.550.05%1,105,117
May 30, 202538.5138.7138.2438.5338.530.31%4,168,002
May 29, 202538.0038.4237.8738.4138.410.76%1,791,348
May 28, 202538.6938.7937.9838.1238.12-1.83%1,379,436