Essential Utilities, Inc. (WTRG)

Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	38.53	38.62	37.97	38.45	38.45	-0.26%	1,132,312
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
May 27, 2025	38.93	39.06	38.68	38.83	38.83	-0.08%	1,365,434
May 23, 2025	38.84	38.94	38.32	38.86	38.86	0.78%	1,086,292
May 22, 2025	38.78	38.80	38.27	38.56	38.56	-0.85%	856,877
May 21, 2025	39.31	39.46	38.71	38.89	38.89	-1.07%	1,166,729
May 20, 2025	38.98	39.44	38.94	39.31	39.31	0.41%	1,083,847
May 19, 2025	38.77	39.17	38.58	39.15	39.15	0.75%	929,928
May 16, 2025	38.16	38.91	38.09	38.86	38.86	1.83%	1,308,478
May 15, 2025	37.29	38.20	37.06	38.16	38.16	3.25%	1,753,534
May 14, 2025	37.43	37.87	36.40	36.96	36.96	-1.23%	2,568,412
May 13, 2025	38.71	38.86	37.29	37.42	37.42	-4.35%	1,683,630
May 12, 2025	41.10	41.19	38.95	39.12	38.78	-4.02%	2,711,824
May 9, 2025	40.51	40.94	40.33	40.76	40.41	0.39%	1,138,532
May 8, 2025	41.03	41.18	40.48	40.60	40.25	-0.98%	1,021,970
May 7, 2025	41.19	41.56	40.95	41.00	40.65	-0.94%	1,210,004
May 6, 2025	41.07	41.60	40.87	41.39	41.03	1.20%	1,247,990
May 5, 2025	40.93	40.94	40.36	40.90	40.55	0.47%	649,880
May 2, 2025	40.73	40.83	40.24	40.71	40.36	-	804,167
May 1, 2025	40.93	41.02	40.44	40.71	40.36	-1.02%	1,183,804
Apr 30, 2025	41.09	41.22	40.32	41.13	40.78	0.88%	2,348,197
Apr 29, 2025	40.19	40.93	40.06	40.77	40.42	1.22%	1,265,827
Apr 28, 2025	40.10	40.32	39.56	40.28	39.93	0.40%	1,335,935
Apr 25, 2025	40.22	40.36	39.59	40.12	39.77	-0.62%	1,161,305
Apr 24, 2025	41.00	41.06	40.09	40.37	40.02	-1.34%	2,177,486
Apr 23, 2025	41.10	41.12	39.92	40.92	40.57	-0.66%	1,944,948
Apr 22, 2025	40.50	41.30	40.42	41.19	40.84	2.51%	1,134,103
Apr 21, 2025	40.47	40.64	39.83	40.18	39.83	-0.86%	841,378
Apr 17, 2025	40.17	40.84	40.12	40.53	40.18	1.20%	962,913
Apr 16, 2025	40.29	40.52	39.91	40.05	39.71	0.35%	1,205,089
Apr 15, 2025	40.37	40.59	39.89	39.91	39.57	-0.62%	1,479,423
Apr 14, 2025	39.18	40.32	39.11	40.16	39.81	2.01%	1,285,368
Apr 11, 2025	38.67	39.44	38.14	39.37	39.03	2.66%	1,682,213
Apr 10, 2025	37.96	38.73	37.41	38.35	38.02	1.56%	2,298,286
Apr 9, 2025	37.20	38.35	36.72	37.76	37.43	0.37%	3,157,772
Apr 8, 2025	38.79	38.96	37.27	37.62	37.30	-1.83%	2,992,049
Apr 7, 2025	38.49	39.66	37.95	38.32	37.99	-3.13%	3,404,612
Apr 4, 2025	41.00	41.65	39.23	39.56	39.22	-2.66%	3,697,630
Apr 3, 2025	40.00	41.23	39.71	40.64	40.29	3.17%	1,747,027
Apr 2, 2025	39.67	39.80	39.25	39.39	39.05	-0.40%	1,168,569
Apr 1, 2025	39.45	39.78	39.28	39.55	39.21	0.05%	1,261,124
Mar 31, 2025	39.54	39.99	39.22	39.53	39.19	0.61%	1,695,766
Mar 28, 2025	38.97	39.47	38.72	39.29	38.95	1.66%	2,140,845
Mar 27, 2025	38.77	39.04	38.53	38.65	38.32	0.21%	2,211,535
Mar 26, 2025	38.03	38.75	37.88	38.57	38.24	1.77%	1,321,017
Mar 25, 2025	38.15	38.23	37.65	37.90	37.57	-0.66%	1,379,942
Mar 24, 2025	38.32	38.85	38.00	38.15	37.82	-0.93%	1,574,403

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.