Essential Utilities, Inc. Common Stock (WTRG)

Last Price45.23

Change+0.58 (1.30%)

NYSE · Last Trade: Nov 15th, 3:40 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-15 - 2026-11-15

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	44.84	45.43	44.82	45.23	1,466,470	45.23
11/12/2026	45.32	45.36	44.64	44.65	2,302,231	44.65
11/11/2026	44.62	45.09	44.47	44.95	1,607,448	44.95
11/10/2026	44.50	45.32	44.38	45.17	2,204,441	45.17
11/09/2026	45.39	45.58	44.94	45.10	2,115,408	44.74
11/06/2026	45.01	45.58	44.43	45.45	2,996,393	45.09
11/05/2026	45.50	46.36	45.26	46.05	4,031,830	45.68
11/04/2026	44.68	45.17	43.85	45.13	3,370,609	44.77
11/03/2026	44.10	44.55	43.31	44.04	3,228,145	43.69
11/02/2026	43.38	44.67	43.03	44.44	4,157,444	44.08
10/30/2026	43.13	44.09	42.57	43.52	2,349,263	43.17
10/29/2026	42.64	43.05	42.16	42.78	2,050,497	42.44
10/28/2026	42.57	42.78	42.21	42.27	2,104,008	41.93
10/27/2026	42.48	42.69	42.12	42.64	1,219,240	42.30
10/26/2026	42.79	43.06	42.47	42.76	1,353,921	42.42
10/23/2026	43.20	43.61	42.83	43.11	2,192,091	42.77
10/22/2026	41.23	43.30	41.05	43.30	2,545,129	42.95
10/21/2026	40.86	41.27	40.71	40.74	1,735,936	40.41
10/20/2026	40.52	41.44	40.52	40.98	2,313,600	40.65
10/19/2026	40.61	40.80	40.13	40.38	1,438,691	40.06
10/16/2026	40.49	40.88	40.24	40.83	2,140,305	40.50
10/15/2026	40.48	40.92	40.01	40.29	4,515,644	39.97
10/14/2026	39.21	40.09	39.07	39.85	2,459,173	39.53
10/13/2026	39.37	39.51	38.72	39.29	1,760,245	38.98
10/12/2026	38.91	39.17	38.72	39.15	1,892,222	38.84
10/09/2026	38.72	39.16	38.57	38.98	1,386,516	38.67
10/08/2026	38.68	38.95	38.21	38.72	2,963,442	38.41
10/07/2026	38.80	38.98	38.29	38.53	3,157,257	38.22
10/06/2026	38.78	39.05	38.47	38.81	1,917,882	38.50
10/05/2026	39.33	39.51	38.51	38.67	3,849,311	38.36
10/02/2026	38.84	39.46	38.84	39.38	2,581,917	39.07
10/01/2026	38.90	38.98	38.19	38.67	3,314,439	38.36
9/30/2026	39.38	39.72	39.12	39.19	2,521,772	38.88
9/29/2026	38.70	39.45	38.49	39.23	2,357,596	38.92
9/28/2026	39.43	39.56	38.82	38.96	1,717,565	38.65
9/25/2026	39.77	39.89	39.24	39.53	1,332,314	39.21
9/24/2026	40.39	40.59	39.69	39.74	1,596,024	39.42
9/23/2026	40.36	40.57	39.89	40.18	3,026,499	39.86
9/22/2026	40.49	40.82	40.33	40.38	3,718,785	40.06
9/21/2026	41.01	41.23	40.41	40.48	2,487,586	40.16
9/18/2026	41.39	41.39	40.82	41.04	3,998,908	40.71
9/17/2026	41.38	41.66	41.06	41.62	2,310,266	41.29
9/16/2026	41.66	41.77	41.19	41.37	1,794,299	41.04
9/15/2026	41.59	41.77	41.21	41.48	2,877,957	41.15
9/14/2026	41.26	41.75	41.09	41.61	3,674,723	41.28
9/11/2026	41.94	42.09	40.91	41.07	2,605,256	40.74
9/10/2026	42.21	42.51	41.76	41.80	2,142,790	41.47
9/09/2026	41.94	42.41	41.69	42.00	1,793,742	41.66
9/08/2026	41.49	42.25	41.49	41.94	2,602,359	41.60
9/04/2026	41.69	42.04	41.58	41.70	3,190,156	41.37
9/03/2026	41.63	42.17	41.49	41.87	2,875,590	41.54
9/02/2026	40.93	41.74	40.76	41.55	2,737,465	41.22
9/01/2026	41.25	41.62	40.86	41.11	2,058,703	40.78
8/31/2026	40.66	41.37	40.51	41.17	2,318,821	40.84
8/28/2026	40.59	41.12	40.45	41.10	2,846,124	40.77
8/27/2026	40.50	40.97	40.13	40.55	2,041,696	40.23
8/26/2026	40.75	41.11	40.71	40.76	1,675,677	40.43
8/25/2026	41.09	41.34	40.53	40.76	2,274,194	40.43
8/24/2026	40.18	41.42	40.01	41.34	2,501,605	41.01
8/21/2026	40.33	40.68	40.01	40.18	1,416,758	39.86
8/20/2026	40.76	41.28	40.41	40.41	1,823,431	40.09
8/19/2026	40.30	41.30	40.30	41.05	2,165,935	40.72
8/18/2026	40.32	40.69	40.09	40.35	1,370,892	40.03
8/17/2026	40.00	40.16	39.56	39.80	1,983,171	39.48