Essential Utilities Inc. (WTRG)
NYSE: WTRG
· Real-Time Price · USD
39.06
-0.11 (-0.28%)
At close: Aug 14, 2025, 3:59 PM
38.84
-0.55%
Pre-market: Aug 15, 2025, 06:58 AM EDT
WTRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 39.05 | 39.32 | 38.99 | 39.07 | 39.07 | -0.26% | 1,348,746 |
| Aug 13, 2025 | 38.92 | 39.36 | 38.79 | 39.17 | 39.17 | 1.01% | 2,446,744 |
| Aug 12, 2025 | 38.64 | 38.88 | 38.15 | 38.78 | 38.78 | -0.62% | 1,827,328 |
| Aug 11, 2025 | 38.88 | 39.11 | 38.73 | 39.02 | 38.68 | 0.62% | 1,940,232 |
| Aug 8, 2025 | 38.62 | 39.11 | 38.56 | 38.78 | 38.44 | 0.91% | 2,461,404 |
| Aug 7, 2025 | 37.73 | 38.50 | 37.70 | 38.43 | 38.09 | 1.37% | 2,098,100 |
| Aug 6, 2025 | 37.97 | 38.40 | 37.85 | 37.91 | 37.58 | 0.00% | 2,111,174 |
| Aug 5, 2025 | 37.86 | 38.13 | 37.56 | 37.91 | 37.58 | -1.10% | 2,180,200 |
| Aug 4, 2025 | 38.37 | 38.74 | 38.04 | 38.33 | 37.99 | 0.39% | 2,657,282 |
| Aug 1, 2025 | 37.84 | 38.31 | 37.07 | 38.18 | 37.84 | 3.75% | 2,419,500 |
| Jul 31, 2025 | 36.57 | 37.02 | 36.53 | 36.80 | 36.48 | -0.33% | 2,505,276 |
| Jul 30, 2025 | 37.04 | 37.42 | 36.79 | 36.92 | 36.60 | -0.75% | 1,976,502 |
| Jul 29, 2025 | 36.71 | 37.27 | 36.66 | 37.20 | 36.87 | 1.28% | 2,063,819 |
| Jul 28, 2025 | 36.93 | 37.00 | 36.46 | 36.73 | 36.41 | -1.00% | 1,505,779 |
| Jul 25, 2025 | 37.11 | 37.16 | 36.93 | 37.10 | 36.77 | -0.19% | 1,202,347 |
| Jul 24, 2025 | 37.70 | 37.78 | 37.15 | 37.17 | 36.84 | -1.41% | 1,708,400 |
| Jul 23, 2025 | 37.96 | 38.12 | 37.35 | 37.70 | 37.37 | -0.84% | 1,532,809 |
| Jul 22, 2025 | 37.71 | 38.39 | 37.51 | 38.02 | 37.69 | 1.47% | 1,506,154 |
| Jul 21, 2025 | 37.35 | 37.80 | 37.25 | 37.47 | 37.14 | 0.19% | 1,312,100 |
| Jul 18, 2025 | 37.32 | 37.80 | 37.30 | 37.40 | 37.07 | 0.29% | 2,627,318 |