Essential Utilities Inc (WTRG) Historical Stock Data

38.57 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WTRG is down -0.14% a day on average. There have been 12 days where Essential Utilities Inc closed green and 18 days where WTRG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	38.54	38.57	↑$0.03 (0.08%)	38.49	38.82	807.46K
2025-12-24	38.43	38.57	↑$0.14 (0.36%)	38.40	38.63	488.06K
2025-12-23	38.58	38.43	↓$0.15 (-0.39%)	38.31	38.58	693.13K
2025-12-22	37.81	38.57	↑$0.76 (2.01%)	37.69	38.63	1.40M
2025-12-19	38.52	37.93	↓$0.59 (-1.53%)	37.88	38.62	1.28M
2025-12-18	38.76	38.67	↓$0.09 (-0.23%)	38.56	39.21	1.61M
2025-12-17	38.01	39.01	↑$1.00 (2.63%)	38.01	39.11	1.90M
2025-12-16	38.54	38.31	↓$0.23 (-0.60%)	38.04	39.11	2.45M
2025-12-15	38.25	38.43	↑$0.18 (0.47%)	38.01	38.76	1.75M
2025-12-12	37.75	37.95	↑$0.20 (0.53%)	37.73	38.35	1.71M
2025-12-11	37.44	37.67	↑$0.23 (0.61%)	37.38	38.06	1.54M
2025-12-10	37.30	37.16	↓$0.14 (-0.38%)	36.95	37.45	1.59M
2025-12-09	37.52	37.23	↓$0.29 (-0.77%)	37.19	37.94	1.59M
2025-12-08	37.92	37.46	↓$0.46 (-1.21%)	37.32	37.97	2.57M
2025-12-05	37.84	38.00	↑$0.16 (0.42%)	37.79	38.38	1.93M
2025-12-04	38.90	37.90	↓$1.00 (-2.57%)	37.70	39.28	3.45M
2025-12-03	39.34	38.86	↓$0.48 (-1.22%)	38.72	39.48	1.27M
2025-12-02	39.56	38.85	↓$0.71 (-1.79%)	38.71	40.00	1.52M
2025-12-01	39.53	39.37	↓$0.16 (-0.40%)	39.18	39.77	1.57M
2025-11-26	39.69	39.26	↓$0.43 (-1.07%)	39.33	39.86	1.53M
2025-11-25	40.25	39.52	↓$0.73 (-1.81%)	39.68	40.25	1.47M
2025-11-24	39.94	39.93	↓$0.01 (-0.01%)	39.58	40.19	4.59M
2025-11-21	38.67	40.12	↑$1.45 (3.75%)	38.49	40.44	2.28M
2025-11-20	38.39	38.67	↑$0.28 (0.73%)	38.12	38.75	1.69M
2025-11-19	39.01	38.29	↓$0.72 (-1.85%)	38.13	39.18	1.99M
2025-11-18	39.80	39.15	↓$0.65 (-1.63%)	39.02	39.96	2.03M
2025-11-17	39.73	39.94	↑$0.21 (0.53%)	39.57	40.22	1.46M
2025-11-14	40.16	39.67	↓$0.49 (-1.22%)	39.48	40.57	2.06M
2025-11-13	38.96	39.95	↑$0.99 (2.54%)	38.85	40.10	2M
2025-11-12	39.09	39.08	↓$0.01 (-0.04%)	38.93	39.24	1.04M