Essential Utilities, Inc. (WTRG)

NYSE: WTRG · Real-Time Price · USD

38.65

+0.72 (1.90%)

At close: Jun 26, 2026, 4:00 PM EDT

38.70

+0.05 (0.13%)

After-hours: Jun 26, 2026, 7:27 PM EDT

Essential Utilities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	37.82	38.14	37.48	37.51	37.51	-1.03%	1,037,407
May 13, 2026	37.61	37.99	37.35	37.90	37.90	-0.21%	2,063,953
May 12, 2026	37.41	38.09	37.28	37.98	37.98	2.02%	1,959,182
May 11, 2026	37.74	37.97	37.40	37.57	37.23	0.27%	2,134,464
May 8, 2026	37.70	37.99	37.42	37.47	37.13	-0.61%	1,006,347
May 7, 2026	37.26	37.90	36.80	37.70	37.36	0.43%	2,042,511
May 6, 2026	37.47	37.94	37.25	37.54	37.20	0.13%	3,365,276
May 5, 2026	37.66	37.99	37.42	37.49	37.15	-1.21%	2,551,715
May 4, 2026	37.73	38.17	37.50	37.95	37.60	-0.21%	1,565,682
May 1, 2026	38.56	38.57	37.94	38.03	37.68	-0.45%	1,478,241
Apr 30, 2026	39.66	40.62	37.54	38.20	37.85	-3.27%	3,819,051
Apr 29, 2026	39.28	39.89	39.28	39.49	39.13	-0.35%	1,675,156
Apr 28, 2026	39.90	40.23	39.27	39.63	39.27	0.56%	1,370,213
Apr 27, 2026	39.44	39.77	39.40	39.41	39.05	-0.28%	1,678,769
Apr 24, 2026	40.27	40.50	39.35	39.52	39.16	-2.01%	6,571,128
Apr 23, 2026	39.29	40.47	39.19	40.33	39.96	3.52%	1,845,424
Apr 22, 2026	39.43	39.88	38.82	38.96	38.60	-0.61%	1,551,910
Apr 21, 2026	39.82	39.90	39.04	39.20	38.84	-1.48%	1,615,431
Apr 20, 2026	39.48	40.42	39.29	39.79	39.43	2.03%	2,322,846
Apr 17, 2026	38.32	39.03	38.06	39.00	38.64	0.72%	5,729,969
Apr 16, 2026	38.41	38.74	38.29	38.72	38.37	0.36%	2,666,941
Apr 15, 2026	39.18	39.26	38.32	38.58	38.23	-2.25%	2,524,071
Apr 14, 2026	39.50	39.65	39.04	39.47	39.11	-0.30%	2,195,943
Apr 13, 2026	40.15	40.32	39.31	39.59	39.23	-2.63%	2,790,077
Apr 10, 2026	40.90	41.21	40.41	40.66	40.29	-0.97%	1,541,497
Apr 9, 2026	40.24	41.16	40.24	41.06	40.69	1.84%	2,182,914
Apr 8, 2026	39.89	40.44	38.94	40.32	39.95	-0.37%	3,157,080
Apr 7, 2026	40.95	41.23	40.44	40.47	40.10	-1.03%	1,664,250
Apr 6, 2026	40.84	41.05	40.65	40.89	40.52	-0.46%	1,278,852
Apr 2, 2026	40.99	41.23	40.76	41.08	40.71	1.08%	1,288,332
Apr 1, 2026	40.00	40.86	40.00	40.64	40.27	0.92%	1,494,356
Mar 31, 2026	41.04	41.16	39.89	40.27	39.90	-1.90%	1,781,591
Mar 30, 2026	40.74	41.21	40.53	41.05	40.68	1.76%	1,219,621
Mar 27, 2026	40.80	41.12	40.27	40.34	39.97	-1.10%	1,311,439
Mar 26, 2026	39.68	40.83	39.56	40.79	40.42	2.88%	1,281,901
Mar 25, 2026	39.91	40.00	38.90	39.65	39.29	-0.13%	2,312,844
Mar 24, 2026	40.00	40.61	39.67	39.70	39.34	-0.75%	1,777,893
Mar 23, 2026	40.05	40.38	39.78	40.00	39.64	0.18%	1,311,408
Mar 20, 2026	40.36	40.66	39.78	39.93	39.57	-1.33%	4,936,935
Mar 19, 2026	40.40	40.72	40.19	40.47	40.10	-0.49%	990,030
Mar 18, 2026	40.72	40.82	40.15	40.67	40.30	-0.37%	1,396,143
Mar 17, 2026	41.42	41.50	40.81	40.82	40.45	-0.54%	1,480,261
Mar 16, 2026	41.50	41.65	40.64	41.04	40.67	-1.46%	1,841,803
Mar 13, 2026	41.10	41.84	41.02	41.65	41.27	1.44%	2,137,854
Mar 12, 2026	39.64	41.50	39.64	41.06	40.69	3.27%	2,482,740
Mar 11, 2026	39.38	39.83	39.28	39.76	39.40	0.63%	1,240,349
Mar 10, 2026	40.61	40.85	39.46	39.51	39.15	-3.28%	1,338,246
Mar 9, 2026	40.25	40.97	39.79	40.85	40.48	1.24%	3,401,683
Mar 6, 2026	39.09	40.52	39.09	40.35	39.98	1.95%	1,908,109
Mar 5, 2026	39.89	40.22	39.58	39.58	39.22	-1.64%	1,900,160
Mar 4, 2026	40.27	40.40	39.52	40.24	39.87	0.32%	1,821,349
Mar 3, 2026	39.81	40.32	38.86	40.11	39.74	-0.10%	2,921,097
Mar 2, 2026	39.86	40.60	39.77	40.15	39.78	0.45%	2,818,154
Feb 27, 2026	39.87	40.88	39.72	39.97	39.61	0.48%	28,658,776
Feb 26, 2026	39.84	39.99	39.46	39.78	39.42	-0.30%	1,872,696
Feb 25, 2026	39.69	39.98	38.77	39.90	39.54	0.35%	2,415,670
Feb 24, 2026	39.48	39.80	39.11	39.76	39.40	1.22%	3,340,369
Feb 23, 2026	38.83	39.74	38.65	39.28	38.92	1.55%	3,755,410
Feb 20, 2026	39.17	39.18	38.38	38.68	38.33	-1.05%	1,581,759
Feb 19, 2026	39.14	39.91	38.46	39.09	38.73	0.33%	1,846,643
Feb 18, 2026	39.37	39.44	38.84	38.96	38.60	-1.62%	1,575,316
Feb 17, 2026	39.60	40.13	39.24	39.60	39.24	-0.33%	1,736,106
Feb 13, 2026	38.52	39.77	38.43	39.73	39.37	2.98%	2,008,835
Feb 12, 2026	37.38	38.97	37.26	38.58	38.23	3.04%	2,440,586
Feb 11, 2026	37.60	37.81	37.13	37.44	37.10	-0.58%	2,170,456
Feb 10, 2026	36.92	38.11	36.92	37.66	37.32	2.14%	2,269,425
Feb 9, 2026	37.26	37.27	36.37	36.87	36.53	-0.56%	2,067,980
Feb 6, 2026	38.00	38.22	37.35	37.42	36.74	-0.72%	2,073,320
Feb 5, 2026	37.75	38.42	37.42	37.69	37.00	0.78%	1,967,167
Feb 4, 2026	38.15	38.34	37.33	37.40	36.72	-1.29%	2,677,954
Feb 3, 2026	38.25	39.31	37.82	37.89	37.20	-0.94%	2,373,040