Essential Utilities Inc. (WTRG)
NYSE: WTRG
· Real-Time Price · USD
38.62
0.83 (2.20%)
At close: Sep 26, 2025, 3:59 PM
38.25
-0.96%
After-hours: Sep 26, 2025, 07:35 PM EDT
WTRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.93 | 38.64 | 37.93 | 38.63 | 38.63 | 2.22% | 1,494,201 |
| Sep 25, 2025 | 38.00 | 38.20 | 37.74 | 37.79 | 37.79 | -0.03% | 1,513,607 |
| Sep 24, 2025 | 37.45 | 37.90 | 37.36 | 37.80 | 37.80 | 0.72% | 2,265,318 |
| Sep 23, 2025 | 37.18 | 37.60 | 36.78 | 37.53 | 37.53 | 1.32% | 1,526,243 |
| Sep 22, 2025 | 37.09 | 37.29 | 36.95 | 37.04 | 37.04 | 0.05% | 1,522,690 |
| Sep 19, 2025 | 37.30 | 37.42 | 37.02 | 37.02 | 37.02 | -0.51% | 6,770,677 |
| Sep 18, 2025 | 37.02 | 37.35 | 36.77 | 37.21 | 37.21 | -0.27% | 1,617,512 |
| Sep 17, 2025 | 37.43 | 37.72 | 37.24 | 37.31 | 37.31 | 0.03% | 2,001,921 |
| Sep 16, 2025 | 37.65 | 37.88 | 37.25 | 37.30 | 37.30 | -1.32% | 1,687,848 |
| Sep 15, 2025 | 38.44 | 38.50 | 37.64 | 37.80 | 37.80 | -1.33% | 1,685,613 |
| Sep 12, 2025 | 38.02 | 38.43 | 38.02 | 38.31 | 38.31 | 0.18% | 1,774,800 |
| Sep 11, 2025 | 37.95 | 38.25 | 37.44 | 38.24 | 38.24 | 0.71% | 2,666,053 |
| Sep 10, 2025 | 38.25 | 38.51 | 37.90 | 37.97 | 37.97 | -0.81% | 2,011,109 |
| Sep 9, 2025 | 38.25 | 38.53 | 38.08 | 38.28 | 38.28 | -0.23% | 1,263,400 |
| Sep 8, 2025 | 39.25 | 39.35 | 38.17 | 38.37 | 38.37 | -2.49% | 1,599,300 |
| Sep 5, 2025 | 39.15 | 39.35 | 39.00 | 39.35 | 39.35 | 0.90% | 1,321,518 |
| Sep 4, 2025 | 38.86 | 39.00 | 38.62 | 39.00 | 39.00 | 0.93% | 1,658,655 |
| Sep 3, 2025 | 38.74 | 39.07 | 38.42 | 38.64 | 38.64 | -0.49% | 1,812,900 |
| Sep 2, 2025 | 39.30 | 39.69 | 38.73 | 38.83 | 38.83 | -1.72% | 2,154,445 |
| Aug 29, 2025 | 39.68 | 39.85 | 39.44 | 39.51 | 39.51 | -0.38% | 2,721,300 |