Essential Utilities, Inc. (WTRG)
NYSE: WTRG · Real-Time Price · USD
36.92
-0.05 (-0.14%)
At close: Jun 27, 2025, 4:00 PM
36.51
-0.41 (-1.11%)
After-hours: Jun 27, 2025, 7:11 PM EDT

Essential Utilities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 202538.9339.0638.6838.8338.83-0.08%1,365,434
May 23, 202538.8438.9438.3238.8638.860.78%1,086,292
May 22, 202538.7838.8038.2738.5638.56-0.85%856,877
May 21, 202539.3139.4638.7138.8938.89-1.07%1,166,729
May 20, 202538.9839.4438.9439.3139.310.41%1,083,847
May 19, 202538.7739.1738.5839.1539.150.75%929,928
May 16, 202538.1638.9138.0938.8638.861.83%1,308,478
May 15, 202537.2938.2037.0638.1638.163.25%1,753,534
May 14, 202537.4337.8736.4036.9636.96-1.23%2,568,412
May 13, 202538.7138.8637.2937.4237.42-4.35%1,683,630
May 12, 202541.1041.1938.9539.1238.78-4.02%2,711,824
May 9, 202540.5140.9440.3340.7640.410.39%1,138,532
May 8, 202541.0341.1840.4840.6040.25-0.98%1,021,970
May 7, 202541.1941.5640.9541.0040.65-0.94%1,210,004
May 6, 202541.0741.6040.8741.3941.031.20%1,247,990
May 5, 202540.9340.9440.3640.9040.550.47%649,880
May 2, 202540.7340.8340.2440.7140.36-804,167
May 1, 202540.9341.0240.4440.7140.36-1.02%1,183,804
Apr 30, 202541.0941.2240.3241.1340.780.88%2,348,197
Apr 29, 202540.1940.9340.0640.7740.421.22%1,265,827
Apr 28, 202540.1040.3239.5640.2839.930.40%1,335,935
Apr 25, 202540.2240.3639.5940.1239.77-0.62%1,161,305
Apr 24, 202541.0041.0640.0940.3740.02-1.34%2,177,486
Apr 23, 202541.1041.1239.9240.9240.57-0.66%1,944,948
Apr 22, 202540.5041.3040.4241.1940.842.51%1,134,103
Apr 21, 202540.4740.6439.8340.1839.83-0.86%841,378
Apr 17, 202540.1740.8440.1240.5340.181.20%962,913
Apr 16, 202540.2940.5239.9140.0539.710.35%1,205,089