NYSE : WTRG

Essential Utilities, Inc. — Price history

Utilities · Utilities - Regulated Water · United States

Last price 43.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.35B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Essential Utilities, Inc. (WTRG) closed at 44.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	43.38	44.67	43.03	44.44	4,157,545	+2.11%
2026-10-30	43.13	44.085	42.565	43.52	2,349,262	+1.73%
2026-10-29	42.64	43.055	42.155	42.78	2,050,500	+1.21%
2026-10-28	42.57	42.78	42.21	42.27	2,104,009	-0.87%
2026-10-27	42.48	42.69	42.12	42.64	1,219,245	-0.28%
2026-10-26	42.79	43.06	42.47	42.76	1,353,923	-0.81%
2026-10-23	43.2	43.61	42.83	43.11	2,192,090	-0.44%
2026-10-22	41.23	43.3	41.05	43.3	2,545,194	+6.28%
2026-10-21	40.86	41.27	40.71	40.74	1,735,938	-0.59%
2026-10-20	40.52	41.44	40.52	40.98	2,313,602	+1.49%
2026-10-19	40.61	40.8	40.13	40.38	1,438,693	-1.10%
2026-10-16	40.49	40.885	40.24	40.83	2,082,500	+1.34%
2026-10-15	40.48	40.925	40.005	40.29	4,048,153	+1.10%
2026-10-14	39.21	40.085	39.07	39.85	2,264,464	+1.43%
2026-10-13	39.37	39.51	38.72	39.29	1,759,903	+0.36%
2026-10-12	38.91	39.17	38.715	39.15	1,892,205	+0.44%
2026-10-09	38.72	39.155	38.57	38.98	1,386,511	+0.67%
2026-10-08	38.68	38.945	38.21	38.72	2,957,771	+0.49%
2026-10-07	38.8	38.98	38.29	38.53	2,940,692	-0.72%
2026-10-06	38.78	39.05	38.47	38.81	1,698,647	+0.36%
2026-10-05	39.33	39.505	38.51	38.67	3,624,764	-1.80%
2026-10-02	38.84	39.46	38.84	39.38	2,307,836	+1.84%
2026-10-01	38.9	38.98	38.185	38.67	3,097,333	-1.33%
2026-09-30	39.38	39.715	39.12	39.19	2,380,581	-0.10%
2026-09-29	38.7	39.445	38.49	39.23	2,131,673	+0.69%
2026-09-28	39.43	39.56	38.82	38.96	1,700,996	-1.44%
2026-09-25	39.77	39.89	39.24	39.53	1,105,987	-0.53%
2026-09-24	40.39	40.591	39.685	39.74	1,596,021	-1.10%
2026-09-23	40.36	40.57	39.89	40.18	3,002,786	-0.50%
2026-09-22	40.49	40.82	40.33	40.38	3,718,705	-0.25%
2026-09-21	41.01	41.225	40.41	40.48	1,521,407	-1.36%
2026-09-18	41.39	41.39	40.82	41.04	3,647,449	-1.39%
2026-09-17	41.38	41.66	41.06	41.62	2,118,478	+0.60%
2026-09-16	41.66	41.77	41.19	41.37	1,793,859	-0.27%
2026-09-15	41.59	41.77	41.21	41.48	2,744,706	-0.31%
2026-09-14	41.26	41.75	41.09	41.61	3,601,862	+1.31%
2026-09-11	41.94	42.09	40.91	41.07	2,605,187	-1.75%
2026-09-10	42.21	42.51	41.755	41.8	2,142,686	-0.48%
2026-09-09	41.94	42.41	41.69	42	1,377,265	+0.14%
2026-09-08	41.49	42.25	41.49	41.94	2,602,253	+0.58%
2026-09-04	41.69	42.04	41.58	41.7	3,189,432	-0.41%
2026-09-03	41.63	42.17	41.49	41.87	2,875,583	+0.77%
2026-09-02	40.93	41.74	40.76	41.55	2,583,751	+1.07%
2026-09-01	41.25	41.62	40.86	41.11	2,035,852	-0.15%
2026-08-31	40.66	41.37	40.51	41.17	2,303,243	+0.17%
2026-08-28	40.59	41.12	40.455	41.1	2,845,224	+1.36%
2026-08-27	40.5	40.97	40.13	40.55	2,041,639	-0.52%
2026-08-26	40.75	41.11	40.71	40.76	1,675,671	+0.00%
2026-08-25	41.09	41.34	40.53	40.76	2,274,171	-1.40%
2026-08-24	40.18	41.42	40.01	41.34	2,501,404	+2.89%
2026-08-21	40.33	40.68	40.005	40.18	1,273,611	-0.57%
2026-08-20	40.76	41.28	40.41	40.41	1,822,650	-1.56%
2026-08-19	40.3	41.3	40.3	41.05	2,165,917	+1.73%
2026-08-18	40.32	40.69	40.09	40.35	1,370,881	+1.38%
2026-08-17	40	40.16	39.565	39.8	1,859,331	-1.44%
2026-08-14	40.38	40.57	40.05	40.38	1,187,988	-0.20%
2026-08-13	39.94	40.64	39.905	40.46	1,359,202	+1.51%
2026-08-12	39.86	40.2	39.63	39.86	1,874,044	-0.55%
2026-08-11	39.26	40.11	39.21	40.08	1,596,778	+1.68%
2026-08-10	39.7	40.04	38.97	39.78	2,546,397	-0.65%
2026-08-07	39.55	40.34	39.49	40.04	1,253,000	+0.40%
2026-08-06	39.88	40.1	39.51	39.88	1,866,322	+0.73%
2026-08-05	39.71	39.83	39.1	39.59	1,877,650	+0.08%
2026-08-04	38.42	39.8	38.3	39.56	3,087,539	+2.01%
2026-08-03	39.81	40.59	38.67	38.78	2,802,996	-2.69%
2026-07-31	40.2	40.37	39.825	39.85	2,318,446	-1.24%
2026-07-30	40.96	41.32	40.07	40.35	1,982,914	-0.86%
2026-07-29	40.8	41.39	40.35	40.7	1,992,229	-0.02%
2026-07-28	39.99	41.33	39.99	40.71	2,829,357	+2.96%
2026-07-27	39.31	40.14	39.18	39.54	1,766,264	-0.18%
2026-07-24	39.93	39.96	39.41	39.61	2,147,102	+0.05%
2026-07-23	39.08	39.89	39.025	39.59	1,463,675	+0.48%
2026-07-22	38.98	39.535	38.98	39.4	2,162,059	+1.23%
2026-07-21	38.98	39.31	38.73	38.92	1,534,051	-1.19%
2026-07-20	39.55	39.97	39.01	39.39	1,932,354	-0.76%
2026-07-17	40	40.57	39.45	39.69	2,799,171	+0.56%
2026-07-16	38.1	39.59	38.06	39.47	2,705,687	+4.06%
2026-07-15	38.39	38.95	37.72	37.93	2,031,452	-1.71%
2026-07-14	38.45	38.92	38.22	38.59	1,655,470	+0.00%
2026-07-13	38.73	39.36	38.545	38.59	1,451,390	+0.03%
2026-07-10	38.54	38.93	38.26	38.58	1,302,598	+0.13%
2026-07-09	38.51	38.77	38.27	38.53	1,590,275	-0.59%
2026-07-08	39.33	39.4	38.46	38.76	1,613,591	-0.82%
2026-07-07	38.93	40.16	38.93	39.08	1,459,216	+1.09%
2026-07-06	39.06	39.31	38.06	38.66	2,001,348	-1.83%
2026-07-02	38.44	39.61	38.395	39.38	2,315,267	+3.55%
2026-07-01	38.14	38.72	37.775	38.03	2,972,824	-0.73%
2026-06-30	38.21	38.8	38.09	38.31	3,348,882	-0.31%
2026-06-29	38.48	38.73	38.11	38.43	3,129,941	-0.57%
2026-06-26	38.26	38.685	37.895	38.65	4,237,303	+1.90%
2026-06-25	37.84	38.48	37.55	37.93	2,079,883	+0.40%
2026-06-24	37.48	38	37.19	37.78	2,465,006	+1.31%
2026-06-23	37.19	37.39	36.93	37.29	1,626,444	+1.66%
2026-06-22	36.63	37.17	36.475	36.68	1,286,007	-0.05%
2026-06-18	36.75	37.41	36.34	36.7	5,480,873	-0.68%
2026-06-17	37.59	37.91	36.59	36.95	1,739,476	-2.53%
2026-06-16	37.69	37.975	37.53	37.91	1,567,552	+0.93%
2026-06-15	37.16	37.97	36.9	37.56	2,123,432	+0.13%
2026-06-12	37	37.59	36.93	37.51	1,453,551	+1.00%
2026-06-11	37.66	37.925	37.035	37.14	1,119,377	-1.14%
2026-06-10	37.9	38.33	37.56	37.57	1,517,589	+0.13%
2026-06-09	36.81	37.9	36.53	37.52	1,765,308	+2.37%
2026-06-08	37.06	37.32	36.6	36.65	1,171,366	-1.90%
2026-06-05	36.75	37.91	36.75	37.36	1,789,570	+1.66%
2026-06-04	37.35	37.59	36.57	36.75	1,294,703	-0.68%
2026-06-03	37	37.54	36.87	37	2,483,416	-0.11%
2026-06-02	36.26	37.08	36.24	37.04	1,970,204	+2.18%
2026-06-01	36.92	37.085	36.105	36.25	2,123,841	-1.73%
2026-05-29	37.11	37.29	36.6	36.89	3,146,336	+0.55%
2026-05-28	37.01	37.57	36.67	36.69	1,259,419	-1.05%
2026-05-27	36.97	37.68	36.97	37.08	1,404,364	-0.19%
2026-05-26	37.26	37.43	37.08	37.15	1,058,437	-0.77%
2026-05-22	36.79	37.535	36.77	37.44	1,154,227	+1.22%
2026-05-21	36.67	37.095	36.43	36.99	1,187,844	+1.23%
2026-05-20	37.08	37.11	36.51	36.54	1,509,806	-1.54%
2026-05-19	37.4	37.74	37	37.11	1,058,286	-0.35%
2026-05-18	37.22	37.73	36.895	37.24	994,373	+0.62%
2026-05-15	37.87	37.87	36.985	37.01	1,309,952	-1.33%
2026-05-14	37.82	38.14	37.48	37.51	1,037,407	-1.03%
2026-05-13	37.61	37.99	37.35	37.9	2,063,953	-0.21%