Essential Utilities, Inc. (WTRG)
NYSE: WTRG · Real-Time Price · USD
38.00
+0.10 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
38.40
+0.40 (1.05%)
After-hours: Dec 5, 2025, 7:46 PM EST
Essential Utilities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.84 | 38.38 | 37.70 | 38.00 | 38.00 | 0.26% | 1,930,786 |
| Dec 4, 2025 | 38.90 | 39.28 | 37.70 | 37.90 | 37.90 | -2.47% | 3,453,539 |
| Dec 3, 2025 | 39.34 | 39.48 | 38.72 | 38.86 | 38.86 | 0.03% | 1,572,681 |
| Dec 2, 2025 | 39.56 | 40.00 | 38.71 | 38.85 | 38.85 | -1.32% | 1,833,096 |
| Dec 1, 2025 | 39.53 | 39.77 | 39.18 | 39.37 | 39.37 | -0.56% | 1,618,421 |
| Nov 28, 2025 | 39.26 | 39.74 | 39.09 | 39.59 | 39.59 | 0.84% | 895,455 |
| Nov 26, 2025 | 39.56 | 39.86 | 39.25 | 39.26 | 39.26 | -0.66% | 1,813,285 |
| Nov 25, 2025 | 40.25 | 40.25 | 39.52 | 39.52 | 39.52 | -1.03% | 1,492,318 |
| Nov 24, 2025 | 39.97 | 40.19 | 39.58 | 39.93 | 39.93 | -0.47% | 5,326,278 |
| Nov 21, 2025 | 38.67 | 40.44 | 38.49 | 40.12 | 40.12 | 3.75% | 2,739,279 |
| Nov 20, 2025 | 38.29 | 38.75 | 38.12 | 38.67 | 38.67 | 0.99% | 2,204,846 |
| Nov 19, 2025 | 39.09 | 39.18 | 38.12 | 38.29 | 38.29 | -2.20% | 2,362,926 |
| Nov 18, 2025 | 39.82 | 39.96 | 39.01 | 39.15 | 39.15 | -1.98% | 2,430,210 |
| Nov 17, 2025 | 39.73 | 40.22 | 39.57 | 39.94 | 39.94 | 0.68% | 1,474,365 |
| Nov 14, 2025 | 40.16 | 40.57 | 39.48 | 39.67 | 39.67 | -0.70% | 2,090,129 |
| Nov 13, 2025 | 38.96 | 40.10 | 38.85 | 39.95 | 39.95 | 2.23% | 2,022,845 |
| Nov 12, 2025 | 38.96 | 39.24 | 38.92 | 39.08 | 39.08 | -0.96% | 1,070,111 |
| Nov 11, 2025 | 39.49 | 39.73 | 39.27 | 39.46 | 39.12 | 0.51% | 1,371,342 |
| Nov 10, 2025 | 39.27 | 39.54 | 39.02 | 39.26 | 38.92 | -0.98% | 1,513,659 |
| Nov 7, 2025 | 39.65 | 39.95 | 39.13 | 39.65 | 39.31 | 0.35% | 1,814,057 |
| Nov 6, 2025 | 39.59 | 40.12 | 39.45 | 39.51 | 39.17 | -0.43% | 1,994,679 |
| Nov 5, 2025 | 38.77 | 39.99 | 38.55 | 39.68 | 39.34 | 3.33% | 2,502,068 |
| Nov 4, 2025 | 38.28 | 38.77 | 38.15 | 38.40 | 38.07 | 0.84% | 2,948,859 |
| Nov 3, 2025 | 38.69 | 38.73 | 37.94 | 38.08 | 37.75 | -2.43% | 3,181,852 |
| Oct 31, 2025 | 38.65 | 39.13 | 37.86 | 39.03 | 38.69 | 0.62% | 3,398,157 |
| Oct 30, 2025 | 39.05 | 39.42 | 38.65 | 38.79 | 38.45 | -0.97% | 1,882,892 |
| Oct 29, 2025 | 40.24 | 40.39 | 39.05 | 39.17 | 38.83 | -3.40% | 2,458,505 |
| Oct 28, 2025 | 40.29 | 40.76 | 39.78 | 40.55 | 40.20 | -0.20% | 4,569,784 |
| Oct 27, 2025 | 41.03 | 41.43 | 40.18 | 40.63 | 40.28 | -1.41% | 4,558,855 |
| Oct 24, 2025 | 41.40 | 41.76 | 40.99 | 41.21 | 40.85 | -0.22% | 1,458,556 |
| Oct 23, 2025 | 41.78 | 42.02 | 40.88 | 41.30 | 40.94 | -0.94% | 1,556,281 |
| Oct 22, 2025 | 41.67 | 42.37 | 41.47 | 41.69 | 41.33 | - | 1,637,580 |
| Oct 21, 2025 | 41.82 | 41.93 | 41.39 | 41.69 | 41.33 | -0.57% | 1,879,444 |
| Oct 20, 2025 | 41.39 | 42.04 | 41.16 | 41.93 | 41.57 | 1.65% | 1,885,640 |
| Oct 17, 2025 | 41.28 | 41.70 | 41.10 | 41.25 | 40.89 | -0.22% | 2,066,506 |
| Oct 16, 2025 | 40.83 | 41.54 | 40.73 | 41.34 | 40.98 | 1.65% | 1,873,666 |
| Oct 15, 2025 | 39.89 | 40.77 | 39.78 | 40.67 | 40.32 | 1.80% | 1,550,751 |
| Oct 14, 2025 | 39.97 | 40.65 | 39.79 | 39.95 | 39.60 | 0.43% | 1,252,196 |
| Oct 13, 2025 | 40.34 | 40.78 | 39.66 | 39.78 | 39.43 | -2.28% | 1,586,394 |
| Oct 10, 2025 | 40.70 | 41.10 | 40.29 | 40.71 | 40.36 | 0.59% | 2,286,370 |
| Oct 9, 2025 | 41.25 | 41.27 | 40.45 | 40.47 | 40.12 | -1.39% | 2,008,696 |
| Oct 8, 2025 | 40.88 | 41.11 | 40.50 | 41.04 | 40.68 | 1.01% | 1,790,642 |
| Oct 7, 2025 | 40.16 | 40.77 | 39.81 | 40.63 | 40.28 | 1.40% | 1,616,835 |
| Oct 6, 2025 | 39.49 | 40.08 | 39.26 | 40.07 | 39.72 | 1.75% | 1,678,682 |
| Oct 3, 2025 | 38.62 | 39.41 | 38.60 | 39.38 | 39.04 | 2.10% | 1,595,400 |
| Oct 2, 2025 | 38.97 | 38.97 | 38.40 | 38.57 | 38.24 | -0.64% | 2,475,073 |
| Oct 1, 2025 | 40.10 | 40.10 | 38.79 | 38.82 | 38.48 | -2.71% | 2,012,614 |
| Sep 30, 2025 | 39.20 | 40.00 | 39.13 | 39.90 | 39.55 | 1.99% | 1,751,666 |
| Sep 29, 2025 | 38.62 | 39.16 | 38.49 | 39.12 | 38.78 | 1.27% | 1,652,586 |
| Sep 26, 2025 | 37.93 | 38.64 | 37.93 | 38.63 | 38.29 | 2.22% | 1,494,208 |