Essential Utilities Inc. (WTRG)
39.53
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
39.57
0.10%
After-hours: Apr 01, 2025, 07:56 PM EDT
Essential Utilities Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 39.45 | 39.78 | 39.28 | 39.55 | 0.02 | 0.05% | 1,260,920 |
| Mar 31, 2025 | 39.54 | 39.99 | 39.22 | 39.53 | 0.24 | 0.61% | 1,695,800 |
| Mar 28, 2025 | 38.97 | 39.47 | 38.72 | 39.29 | 0.64 | 1.66% | 2,140,845 |
| Mar 27, 2025 | 38.77 | 39.04 | 38.53 | 38.65 | 0.08 | 0.21% | 2,211,535 |
| Mar 26, 2025 | 38.03 | 38.75 | 37.88 | 38.57 | 0.67 | 1.77% | 1,321,017 |
| Mar 25, 2025 | 38.15 | 38.23 | 37.65 | 37.90 | -0.25 | -0.66% | 1,379,942 |
| Mar 24, 2025 | 38.32 | 38.85 | 38.00 | 38.15 | -0.36 | -0.93% | 1,574,403 |
| Mar 21, 2025 | 38.87 | 39.27 | 38.21 | 38.51 | -0.35 | -0.90% | 3,720,504 |
| Mar 20, 2025 | 39.21 | 39.29 | 38.54 | 38.86 | -0.28 | -0.72% | 1,704,200 |
| Mar 19, 2025 | 39.53 | 39.63 | 38.91 | 39.14 | -0.56 | -1.41% | 1,166,214 |
| Mar 18, 2025 | 39.77 | 39.94 | 39.45 | 39.70 | -0.15 | -0.38% | 1,207,727 |
| Mar 17, 2025 | 39.38 | 40.27 | 39.13 | 39.85 | 0.35 | 0.89% | 1,381,224 |
| Mar 14, 2025 | 39.00 | 39.57 | 38.77 | 39.50 | 0.36 | 0.92% | 1,326,805 |
| Mar 13, 2025 | 38.70 | 39.40 | 38.38 | 39.14 | 0.59 | 1.53% | 1,400,737 |
| Mar 12, 2025 | 39.19 | 39.39 | 38.45 | 38.55 | -1.10 | -2.77% | 1,274,826 |
| Mar 11, 2025 | 40.39 | 40.63 | 39.61 | 39.65 | -0.92 | -2.27% | 1,996,100 |
| Mar 10, 2025 | 39.98 | 41.17 | 39.62 | 40.57 | 0.76 | 1.91% | 2,748,806 |
| Mar 7, 2025 | 38.49 | 40.10 | 38.25 | 39.81 | 1.36 | 3.54% | 2,085,019 |
| Mar 6, 2025 | 38.49 | 38.64 | 37.84 | 38.45 | -0.04 | -0.10% | 1,465,100 |
| Mar 5, 2025 | 38.48 | 38.82 | 38.22 | 38.49 | -0.26 | -0.67% | 1,505,019 |
| Mar 4, 2025 | 39.26 | 39.54 | 38.62 | 38.75 | -0.35 | -0.90% | 2,077,621 |
| Mar 3, 2025 | 37.78 | 39.17 | 37.78 | 39.10 | 1.12 | 2.95% | 1,861,217 |
| Feb 28, 2025 | 37.98 | 38.34 | 37.56 | 37.98 | 0.41 | 1.09% | 3,056,427 |
| Feb 27, 2025 | 36.87 | 37.75 | 35.96 | 37.57 | 0.06 | 0.16% | 1,856,644 |
| Feb 26, 2025 | 37.77 | 37.85 | 37.34 | 37.51 | -0.50 | -1.32% | 2,420,500 |
| Feb 25, 2025 | 37.21 | 38.10 | 36.85 | 38.01 | 0.98 | 2.65% | 2,262,200 |
| Feb 24, 2025 | 36.84 | 37.35 | 36.25 | 37.03 | 0.48 | 1.31% | 2,082,700 |
| Feb 21, 2025 | 36.02 | 36.77 | 35.98 | 36.55 | 0.59 | 1.64% | 1,842,638 |
| Feb 20, 2025 | 35.52 | 36.03 | 35.35 | 35.96 | 0.44 | 1.24% | 1,695,840 |
| Feb 19, 2025 | 35.54 | 35.94 | 35.39 | 35.52 | -0.14 | -0.39% | 1,679,400 |
| Feb 18, 2025 | 35.00 | 35.79 | 34.85 | 35.66 | 0.46 | 1.31% | 1,113,276 |
| Feb 14, 2025 | 35.82 | 36.15 | 35.14 | 35.20 | -0.63 | -1.76% | 910,400 |
| Feb 13, 2025 | 35.72 | 35.95 | 35.48 | 35.83 | 0.11 | 0.31% | 1,106,203 |
| Feb 12, 2025 | 35.08 | 35.95 | 35.08 | 35.72 | 0.31 | 0.88% | 1,674,448 |
| Feb 11, 2025 | 34.78 | 35.42 | 34.58 | 35.41 | 0.47 | 1.35% | 850,300 |
| Feb 10, 2025 | 34.83 | 34.99 | 34.70 | 34.94 | -0.22 | -0.63% | 775,121 |
| Feb 7, 2025 | 35.17 | 35.32 | 34.93 | 35.16 | -0.17 | -0.48% | 1,046,110 |
| Feb 6, 2025 | 35.33 | 35.45 | 35.11 | 35.33 | 0.01 | 0.03% | 816,700 |
| Feb 5, 2025 | 35.76 | 35.83 | 35.24 | 35.32 | -0.10 | -0.28% | 1,223,420 |
| Feb 4, 2025 | 35.68 | 35.87 | 35.22 | 35.42 | -0.59 | -1.64% | 1,486,225 |
| Feb 3, 2025 | 35.11 | 36.17 | 35.01 | 36.01 | 0.53 | 1.49% | 1,429,928 |
| Jan 31, 2025 | 35.24 | 35.53 | 34.98 | 35.48 | 0.02 | 0.06% | 2,010,733 |
| Jan 30, 2025 | 35.44 | 35.67 | 35.10 | 35.46 | 0.30 | 0.85% | 1,206,100 |
| Jan 29, 2025 | 35.62 | 35.66 | 34.92 | 35.16 | -0.55 | -1.54% | 1,415,048 |
| Jan 28, 2025 | 35.86 | 36.25 | 35.41 | 35.71 | 0.28 | 0.79% | 2,042,324 |
| Jan 27, 2025 | 33.90 | 35.51 | 33.88 | 35.43 | 1.94 | 5.79% | 1,619,089 |
| Jan 24, 2025 | 33.51 | 33.70 | 33.38 | 33.49 | -0.11 | -0.33% | 1,653,769 |
| Jan 23, 2025 | 33.70 | 34.14 | 33.53 | 33.60 | -0.01 | -0.03% | 1,876,520 |
| Jan 22, 2025 | 34.68 | 34.68 | 33.57 | 33.61 | -1.32 | -3.78% | 1,706,110 |
| Jan 21, 2025 | 35.16 | 35.67 | 34.90 | 34.93 | -0.08 | -0.23% | 1,488,600 |