Essential Utilities, Inc. (WTRG)

NYSE: WTRG · Real-Time Price · USD

40.71

+1.17 (2.96%)

At close: Jul 28, 2026, 4:00 PM EDT

41.00

+0.29 (0.71%)

After-hours: Jul 28, 2026, 5:17 PM EDT

Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.99	41.33	39.99	40.71	40.71	2.96%	2,827,986
Jul 27, 2026	39.31	40.14	39.18	39.54	39.54	-0.18%	1,766,258
Jul 24, 2026	39.93	39.96	39.41	39.61	39.61	0.05%	2,146,999
Jul 23, 2026	39.08	39.89	39.03	39.59	39.59	0.48%	1,463,666
Jul 22, 2026	38.98	39.54	38.98	39.40	39.40	1.23%	2,162,051
Jul 21, 2026	38.98	39.31	38.73	38.92	38.92	-1.19%	1,532,858
Jul 20, 2026	39.55	39.97	39.01	39.39	39.39	-0.76%	1,932,339
Jul 17, 2026	40.00	40.57	39.45	39.69	39.69	0.56%	2,799,162
Jul 16, 2026	38.10	39.59	38.06	39.47	39.47	4.06%	2,705,615
Jul 15, 2026	38.39	38.95	37.72	37.93	37.93	-1.71%	1,989,692
Jul 14, 2026	38.45	38.92	38.22	38.59	38.59	-	1,633,259
Jul 13, 2026	38.73	39.36	38.55	38.59	38.59	0.03%	1,451,192
Jul 10, 2026	38.54	38.93	38.26	38.58	38.58	0.13%	1,302,587
Jul 9, 2026	38.51	38.77	38.27	38.53	38.53	-0.59%	1,568,640
Jul 8, 2026	39.33	39.40	38.46	38.76	38.76	-0.82%	1,581,220
Jul 7, 2026	38.93	40.16	38.93	39.08	39.08	1.09%	1,459,198
Jul 6, 2026	39.06	39.31	38.06	38.66	38.66	-1.83%	1,981,420
Jul 2, 2026	38.44	39.61	38.40	39.38	39.38	3.55%	2,301,682
Jul 1, 2026	38.14	38.72	37.78	38.03	38.03	-0.73%	2,896,477
Jun 30, 2026	38.21	38.80	38.09	38.31	38.31	-0.31%	3,348,292
Jun 29, 2026	38.48	38.73	38.11	38.43	38.43	-0.57%	3,104,946
Jun 26, 2026	38.26	38.69	37.90	38.65	38.65	1.90%	4,232,859
Jun 25, 2026	37.84	38.48	37.55	37.93	37.93	0.40%	2,056,396
Jun 24, 2026	37.48	38.00	37.19	37.78	37.78	1.31%	2,436,239
Jun 23, 2026	37.19	37.39	36.93	37.29	37.29	1.66%	1,625,840
Jun 22, 2026	36.63	37.17	36.48	36.68	36.68	-0.05%	1,262,637
Jun 18, 2026	36.75	37.41	36.34	36.70	36.70	-0.68%	5,374,241
Jun 17, 2026	37.59	37.91	36.59	36.95	36.95	-2.53%	1,615,653
Jun 16, 2026	37.69	37.98	37.53	37.91	37.91	0.93%	1,552,063
Jun 15, 2026	37.16	37.97	36.90	37.56	37.56	0.13%	1,873,200
Jun 12, 2026	37.00	37.59	36.93	37.51	37.51	1.00%	1,444,463
Jun 11, 2026	37.66	37.93	37.04	37.14	37.14	-1.14%	1,093,608
Jun 10, 2026	37.90	38.33	37.56	37.57	37.57	0.13%	1,517,525
Jun 9, 2026	36.81	37.90	36.53	37.52	37.52	2.37%	1,745,687
Jun 8, 2026	37.06	37.32	36.60	36.65	36.65	-1.90%	1,171,001
Jun 5, 2026	36.75	37.91	36.75	37.36	37.36	1.66%	1,751,766
Jun 4, 2026	37.35	37.59	36.57	36.75	36.75	-0.68%	1,294,621
Jun 3, 2026	37.00	37.54	36.87	37.00	37.00	-0.11%	2,483,136
Jun 2, 2026	36.26	37.08	36.24	37.04	37.04	2.18%	1,926,530
Jun 1, 2026	36.92	37.09	36.11	36.25	36.25	-1.73%	2,123,742
May 29, 2026	37.11	37.29	36.60	36.89	36.89	0.55%	3,076,917
May 28, 2026	37.01	37.57	36.67	36.69	36.69	-1.05%	1,259,018
May 27, 2026	36.97	37.68	36.97	37.08	37.08	-0.19%	1,397,664
May 26, 2026	37.26	37.43	37.08	37.15	37.15	-0.77%	1,041,192
May 22, 2026	36.79	37.54	36.77	37.44	37.44	1.22%	1,154,223
May 21, 2026	36.67	37.10	36.43	36.99	36.99	1.23%	1,178,893
May 20, 2026	37.08	37.11	36.51	36.54	36.54	-1.54%	1,475,783
May 19, 2026	37.40	37.74	37.00	37.11	37.11	-0.35%	1,048,142
May 18, 2026	37.22	37.73	36.90	37.24	37.24	0.62%	905,390
May 15, 2026	37.87	37.87	36.99	37.01	37.01	-1.33%	1,309,952