Essential Utilities Inc (WTRG) Historical Stock Data

38.00 ↑0.10 (0.26%)

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

Historical Data

In the past 30 trading days, WTRG is down -0.28% a day on average. There have been 10 days where Essential Utilities Inc closed green and 20 days where WTRG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	39.49	39.46	↓$0.03 (-0.08%)	39.27	39.73	1.35M
2025-11-10	39.27	39.26	↓$0.01 (-0.03%)	39.02	39.54	1.50M
2025-11-07	39.57	39.65	↑$0.08 (0.20%)	39.14	39.94	1.80M
2025-11-06	39.56	39.51	↓$0.05 (-0.11%)	39.45	40.12	1.92M
2025-11-05	38.59	39.68	↑$1.10 (2.84%)	38.55	39.99	2.45M
2025-11-04	38.28	38.40	↑$0.12 (0.31%)	38.15	38.74	2.43M
2025-11-03	38.69	38.08	↓$0.61 (-1.58%)	37.94	38.73	2.79M
2025-10-31	38.65	39.03	↑$0.38 (0.98%)	37.86	39.13	1.87M
2025-10-30	39.05	38.79	↓$0.26 (-0.67%)	38.65	39.42	1.88M
2025-10-29	40.24	39.17	↓$1.07 (-2.66%)	39.06	40.37	2.46M
2025-10-28	40.29	40.55	↑$0.26 (0.65%)	39.78	40.76	4.50M
2025-10-27	41.03	40.63	↓$0.40 (-0.97%)	40.18	41.43	4.56M
2025-10-24	41.40	41.21	↓$0.19 (-0.46%)	40.99	41.76	1.46M
2025-10-23	41.78	41.30	↓$0.48 (-1.15%)	40.88	42.02	1.56M