Essential Utilities, Inc. Common Stock (WTRG)

Last Price40.27

Change-0.78 (-1.90%)

NYSE · Last Trade: Apr 1st, 1:06 AM EDT

Historical Prices For Essential Utilities, Inc. Common Stock (WTRG)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	41.04	41.16	39.89	40.27	1,781,591	40.27
3/30/2026	40.74	41.21	40.53	41.05	1,219,621	41.05
3/27/2026	40.80	41.12	40.27	40.34	1,311,440	40.34
3/26/2026	39.68	40.83	39.56	40.79	1,281,902	40.79
3/25/2026	39.91	40.00	38.90	39.65	2,312,842	39.65
3/24/2026	40.00	40.61	39.67	39.70	1,777,889	39.70
3/23/2026	40.05	40.38	39.78	40.00	1,311,408	40.00
3/20/2026	40.36	40.66	39.78	39.93	4,936,937	39.93
3/19/2026	40.40	40.72	40.19	40.47	990,030	40.47
3/18/2026	40.72	40.81	40.15	40.67	1,396,104	40.67
3/17/2026	41.42	41.50	40.80	40.82	1,480,242	40.82
3/16/2026	41.50	41.65	40.64	41.04	1,841,805	41.04
3/13/2026	41.10	41.84	41.02	41.65	2,137,855	41.65
3/12/2026	39.64	41.50	39.64	41.06	2,482,740	41.06
3/11/2026	39.38	39.83	39.28	39.76	1,240,350	39.76
3/10/2026	40.61	40.85	39.45	39.51	1,338,246	39.51
3/09/2026	40.25	40.97	39.78	40.85	3,401,683	40.85
3/06/2026	39.09	40.52	39.09	40.35	1,908,110	40.35
3/05/2026	39.89	40.22	39.58	39.58	1,900,094	39.58
3/04/2026	40.27	40.40	39.52	40.24	1,821,331	40.24
3/03/2026	39.81	40.31	38.86	40.11	2,921,001	40.11
3/02/2026	39.86	40.60	39.77	40.15	2,818,130	40.15
2/27/2026	39.87	40.88	39.72	39.97	28,658,783	39.97
2/26/2026	39.84	39.99	39.46	39.78	1,872,694	39.78
2/25/2026	39.69	39.98	38.77	39.90	2,415,672	39.90
2/24/2026	39.48	39.80	39.11	39.76	3,340,260	39.76
2/23/2026	38.83	39.74	38.65	39.28	3,755,411	39.28
2/20/2026	39.17	39.18	38.38	38.68	1,581,760	38.68
2/19/2026	39.14	39.91	38.46	39.09	1,846,631	39.09
2/18/2026	39.37	39.44	38.84	38.96	1,575,290	38.96
2/17/2026	39.60	40.13	39.24	39.60	1,735,976	39.60
2/13/2026	38.52	39.77	38.43	39.73	2,008,836	39.73
2/12/2026	37.38	38.97	37.26	38.58	2,440,587	38.58
2/11/2026	37.60	37.81	37.13	37.44	2,179,006	37.44
2/10/2026	36.92	38.10	36.92	37.66	2,269,426	37.66
2/09/2026	37.26	37.27	36.37	36.87	2,067,955	36.87
2/06/2026	38.00	38.22	37.35	37.42	2,073,320	37.42
2/05/2026	37.75	38.42	37.42	37.69	1,967,130	37.69
2/04/2026	38.15	38.34	37.33	37.40	2,677,951	37.40
2/03/2026	38.25	39.31	37.81	37.89	2,373,032	37.89
2/02/2026	38.89	39.06	38.13	38.25	1,766,693	38.25
1/30/2026	38.38	38.95	38.25	38.79	2,193,772	38.79
1/29/2026	38.14	38.94	38.13	38.71	2,040,909	38.71
1/28/2026	39.25	39.37	38.07	38.10	2,295,663	38.10
1/27/2026	39.32	39.64	39.06	39.27	1,568,341	39.27
1/26/2026	39.56	39.94	39.30	39.32	1,786,616	39.32
1/23/2026	39.47	39.58	38.92	39.19	2,156,828	39.19
1/22/2026	39.13	39.75	38.92	39.60	1,608,946	39.60
1/21/2026	39.59	39.86	39.15	39.23	1,750,685	39.23
1/20/2026	39.57	39.76	38.79	39.32	1,888,111	39.32
1/16/2026	39.75	40.06	39.60	39.82	3,315,310	39.82
1/15/2026	39.60	40.11	39.58	40.00	1,638,472	40.00
1/14/2026	39.34	39.94	39.21	39.72	1,548,430	39.72
1/13/2026	39.00	39.44	38.68	39.19	1,833,096	39.19
1/12/2026	38.50	39.40	38.50	39.15	2,111,625	39.15
1/09/2026	38.48	38.70	38.17	38.32	1,415,672	38.32
1/08/2026	37.95	38.70	37.95	38.48	2,043,572	38.48
1/07/2026	38.68	38.72	37.86	38.02	1,269,674	38.02
1/06/2026	37.81	38.66	37.74	38.48	2,042,355	38.48
1/05/2026	38.47	38.47	37.39	37.79	1,715,937	37.79
1/02/2026	38.24	38.99	38.10	38.67	1,426,711	38.67