Essential Utilities, Inc. WTRG
NYSE · United States · Utilities
$38.94-0.25 (-0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.92 | -0.69% | $38.90 | $38.92 | $38.19 | 1.23M |
| 2026-09-30 | $39.19 | -0.10% | $39.38 | $39.72 | $39.12 | 2.44M |
| 2026-09-29 | $39.23 | +0.69% | $38.70 | $39.45 | $38.49 | 2.36M |
| 2026-09-28 | $38.96 | -1.44% | $39.43 | $39.56 | $38.82 | 1.72M |
| 2026-09-25 | $39.53 | -0.53% | $39.77 | $39.89 | $39.24 | 1.33M |
| 2026-09-24 | $39.74 | -1.10% | $40.39 | $40.59 | $39.69 | 1.60M |
| 2026-09-23 | $40.18 | -0.50% | $40.36 | $40.57 | $39.89 | 3.03M |
| 2026-09-22 | $40.38 | -0.25% | $40.49 | $40.82 | $40.33 | 3.72M |
| 2026-09-21 | $40.48 | -1.36% | $41.01 | $41.23 | $40.41 | 2.49M |
| 2026-09-18 | $41.04 | -1.39% | $41.39 | $41.39 | $40.82 | 4.00M |
| 2026-09-17 | $41.62 | +0.60% | $41.38 | $41.66 | $41.06 | 2.31M |
| 2026-09-16 | $41.37 | -0.27% | $41.66 | $41.77 | $41.19 | 1.79M |
| 2026-09-15 | $41.48 | -0.31% | $41.59 | $41.77 | $41.21 | 2.88M |
| 2026-09-14 | $41.61 | +1.31% | $41.26 | $41.75 | $41.09 | 3.64M |
| 2026-09-11 | $41.07 | -1.75% | $41.94 | $42.09 | $40.91 | 2.61M |
| 2026-09-10 | $41.80 | -0.48% | $42.21 | $42.51 | $41.76 | 2.14M |
| 2026-09-09 | $42.00 | +0.14% | $41.94 | $42.41 | $41.69 | 1.79M |
| 2026-09-08 | $41.94 | +0.58% | $41.49 | $42.25 | $41.49 | 2.60M |
| 2026-09-04 | $41.70 | -0.41% | $41.69 | $42.04 | $41.58 | 3.19M |
| 2026-09-03 | $41.87 | +0.77% | $41.63 | $42.17 | $41.49 | 2.88M |
| 2026-09-02 | $41.55 | +1.07% | $40.93 | $41.74 | $40.76 | 2.74M |
| 2026-09-01 | $41.11 | -0.15% | $41.25 | $41.62 | $40.86 | 2.06M |
| 2026-08-31 | $41.17 | +0.17% | $40.66 | $41.37 | $40.51 | 2.32M |
| 2026-08-28 | $41.10 | +1.36% | $40.59 | $41.12 | $40.46 | 2.85M |
| 2026-08-27 | $40.55 | -0.52% | $40.50 | $40.97 | $40.13 | 2.04M |
| 2026-08-26 | $40.76 | 0.00% | $40.75 | $41.11 | $40.71 | 1.68M |
| 2026-08-25 | $40.76 | -1.40% | $41.09 | $41.34 | $40.53 | 2.27M |
| 2026-08-24 | $41.34 | +2.89% | $40.18 | $41.42 | $40.01 | 2.50M |
| 2026-08-21 | $40.18 | -0.57% | $40.33 | $40.68 | $40.01 | 1.42M |
| 2026-08-20 | $40.41 | -1.56% | $40.76 | $41.28 | $40.41 | 1.82M |
| 2026-08-19 | $41.05 | +1.73% | $40.30 | $41.30 | $40.30 | 2.17M |
| 2026-08-18 | $40.35 | +1.38% | $40.32 | $40.69 | $40.09 | 1.37M |
| 2026-08-17 | $39.80 | -1.44% | $40.00 | $40.16 | $39.57 | 1.98M |
| 2026-08-14 | $40.38 | -0.20% | $40.38 | $40.57 | $40.05 | 1.19M |
| 2026-08-13 | $40.46 | +1.51% | $39.94 | $40.64 | $39.91 | 1.49M |
| 2026-08-12 | $39.86 | -0.55% | $39.86 | $40.20 | $39.63 | 1.87M |
| 2026-08-11 | $40.08 | +0.75% | $39.26 | $40.11 | $39.21 | 1.61M |
| 2026-08-10 | $39.78 | -0.65% | $39.70 | $40.04 | $38.97 | 2.55M |
| 2026-08-07 | $40.04 | +0.40% | $39.55 | $40.34 | $39.49 | 1.25M |
| 2026-08-06 | $39.88 | +0.73% | $39.88 | $40.10 | $39.51 | 1.87M |
| 2026-08-05 | $39.59 | +0.08% | $39.71 | $39.83 | $39.10 | 1.88M |
| 2026-08-04 | $39.56 | +2.01% | $38.42 | $39.80 | $38.30 | 3.09M |
| 2026-08-03 | $38.78 | -2.69% | $39.81 | $40.59 | $38.67 | 2.80M |
| 2026-07-31 | $39.85 | -1.24% | $40.20 | $40.37 | $39.83 | 2.32M |
| 2026-07-30 | $40.35 | -0.86% | $40.96 | $41.32 | $40.07 | 1.98M |
| 2026-07-29 | $40.70 | -0.02% | $40.80 | $41.39 | $40.35 | 1.99M |
| 2026-07-28 | $40.71 | +2.96% | $39.99 | $41.33 | $39.99 | 2.83M |
| 2026-07-27 | $39.54 | -0.18% | $39.31 | $40.14 | $39.18 | 1.77M |
| 2026-07-24 | $39.61 | +0.05% | $39.93 | $39.96 | $39.41 | 2.15M |
| 2026-07-23 | $39.59 | +0.48% | $39.08 | $39.89 | $39.03 | 1.46M |
| 2026-07-22 | $39.40 | +1.23% | $38.98 | $39.54 | $38.98 | 2.16M |
| 2026-07-21 | $38.92 | -1.19% | $38.98 | $39.31 | $38.73 | 1.53M |
| 2026-07-20 | $39.39 | -0.76% | $39.55 | $39.97 | $39.01 | 1.93M |
| 2026-07-17 | $39.69 | +0.56% | $40.00 | $40.57 | $39.45 | 2.80M |
| 2026-07-16 | $39.47 | +4.06% | $38.10 | $39.59 | $38.06 | 2.71M |
| 2026-07-15 | $37.93 | -1.71% | $38.39 | $38.95 | $37.72 | 2.03M |
| 2026-07-14 | $38.59 | 0.00% | $38.45 | $38.92 | $38.22 | 1.66M |
| 2026-07-13 | $38.59 | +0.03% | $38.73 | $39.36 | $38.55 | 1.45M |
| 2026-07-10 | $38.58 | +0.13% | $38.54 | $38.93 | $38.26 | 1.30M |
| 2026-07-09 | $38.53 | -0.59% | $38.51 | $38.77 | $38.27 | 1.59M |
| 2026-07-08 | $38.76 | -0.82% | $39.33 | $39.40 | $38.46 | 1.61M |
| 2026-07-07 | $39.08 | +1.09% | $38.93 | $40.16 | $38.93 | 1.46M |
| 2026-07-06 | $38.66 | -1.83% | $39.06 | $39.31 | $38.06 | 2.00M |
| 2026-07-02 | $39.38 | +3.55% | $38.44 | $39.61 | $38.40 | 2.32M |
| 2026-07-01 | $38.03 | -0.73% | $38.14 | $38.72 | $37.78 | 2.97M |
| 2026-06-30 | $38.31 | -0.31% | $38.21 | $38.80 | $38.09 | 3.35M |
| 2026-06-29 | $38.43 | -0.57% | $38.48 | $38.73 | $38.11 | 3.13M |
| 2026-06-26 | $38.65 | +1.90% | $38.26 | $38.69 | $37.90 | 4.24M |
| 2026-06-25 | $37.93 | +0.40% | $37.84 | $38.48 | $37.55 | 2.08M |
| 2026-06-24 | $37.78 | +1.31% | $37.48 | $38.00 | $37.19 | 2.47M |
| 2026-06-23 | $37.29 | +1.66% | $37.19 | $37.39 | $36.93 | 1.63M |
| 2026-06-22 | $36.68 | -0.05% | $36.63 | $37.17 | $36.48 | 1.29M |
| 2026-06-18 | $36.70 | -0.68% | $36.75 | $37.41 | $36.34 | 5.48M |
| 2026-06-17 | $36.95 | -2.53% | $37.59 | $37.91 | $36.59 | 1.74M |
| 2026-06-16 | $37.91 | +0.93% | $37.69 | $37.98 | $37.53 | 1.57M |
| 2026-06-15 | $37.56 | +0.13% | $37.16 | $37.97 | $36.90 | 2.12M |
| 2026-06-12 | $37.51 | +1.00% | $37.00 | $37.59 | $36.93 | 1.45M |
| 2026-06-11 | $37.14 | -1.14% | $37.66 | $37.93 | $37.04 | 1.12M |
| 2026-06-10 | $37.57 | +0.13% | $37.90 | $38.33 | $37.56 | 1.52M |
| 2026-06-09 | $37.52 | +2.37% | $36.81 | $37.90 | $36.53 | 1.77M |
| 2026-06-08 | $36.65 | -1.90% | $37.06 | $37.32 | $36.60 | 1.17M |
| 2026-06-05 | $37.36 | +1.66% | $36.75 | $37.91 | $36.75 | 1.79M |
| 2026-06-04 | $36.75 | -0.68% | $37.35 | $37.59 | $36.57 | 1.29M |
| 2026-06-03 | $37.00 | -0.11% | $37.00 | $37.54 | $36.87 | 2.48M |
| 2026-06-02 | $37.04 | +2.18% | $36.26 | $37.08 | $36.24 | 1.97M |
| 2026-06-01 | $36.25 | -1.73% | $36.92 | $37.09 | $36.11 | 2.12M |
| 2026-05-29 | $36.89 | +0.55% | $37.11 | $37.29 | $36.60 | 3.15M |
| 2026-05-28 | $36.69 | -1.05% | $37.01 | $37.57 | $36.67 | 1.26M |
| 2026-05-27 | $37.08 | -0.19% | $36.97 | $37.68 | $36.97 | 1.40M |
| 2026-05-26 | $37.15 | -0.77% | $37.26 | $37.43 | $37.08 | 1.06M |