Essential Utilities Inc. (WTRG)
NYSE: WTRG
· Real-Time Price · USD
39.34
0.34 (0.87%)
At close: Sep 05, 2025, 3:59 PM
39.17
-0.44%
After-hours: Sep 05, 2025, 07:17 PM EDT
WTRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.15 | 39.35 | 39.00 | 39.35 | 39.35 | 0.90% | 1,306,343 |
| 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 |
| Aug 28, 2025 | 39.73 | 39.81 | 39.50 | 39.66 | 39.66 | -0.43% | 1,971,800 |
| Aug 27, 2025 | 39.21 | 40.06 | 39.06 | 39.83 | 39.83 | 2.05% | 2,434,754 |
| Aug 26, 2025 | 39.06 | 39.22 | 38.85 | 39.03 | 39.03 | -0.15% | 4,241,400 |
| Aug 25, 2025 | 39.40 | 39.60 | 39.06 | 39.09 | 39.09 | -1.34% | 1,167,100 |
| Aug 22, 2025 | 39.43 | 39.78 | 39.24 | 39.62 | 39.62 | 1.02% | 2,072,126 |
| Aug 21, 2025 | 39.12 | 39.52 | 39.03 | 39.22 | 39.22 | -0.13% | 1,443,200 |
| Aug 20, 2025 | 39.49 | 39.92 | 39.21 | 39.27 | 39.27 | 0.18% | 1,441,854 |
| Aug 19, 2025 | 38.74 | 39.23 | 38.73 | 39.20 | 39.20 | 1.40% | 2,024,567 |
| Aug 18, 2025 | 39.27 | 39.46 | 38.63 | 38.66 | 38.66 | -1.33% | 1,652,237 |
| Aug 15, 2025 | 39.15 | 39.45 | 39.04 | 39.18 | 39.18 | 0.28% | 1,472,100 |
| Aug 14, 2025 | 39.05 | 39.32 | 38.99 | 39.07 | 39.07 | -0.26% | 1,381,555 |
| 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 |