Essential Utilities, Inc. WTRG
45.23 USD +0.58 (+1.30%)
Regular-session close
45.23 0.00 0.00%
After hours · Nov 13, 4:03 PM ET
44.82 Day range 45.43
36.25 52-week range 46.05
- YTD
- +17.91%
- 1 year
- +13.22%
WTRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 44.85 | 45.43 | 44.82 | 45.23 | +0.58 | +1.30% | 1,444,686 |
| Nov 12, 2026 | 45.32 | 45.36 | 44.64 | 44.65 | -0.30 | -0.67% | 2,302,200 |
| Nov 11, 2026 | 44.62 | 45.09 | 44.47 | 44.95 | -0.22 | -0.49% | 1,607,400 |
| Nov 10, 2026 | 44.50 | 45.32 | 44.38 | 45.17 | +0.07 | +0.16% | 2,204,400 |
| Nov 9, 2026 | 45.39 | 45.58 | 44.94 | 45.10 | -0.35 | -0.77% | 2,115,400 |
| Nov 6, 2026 | 45.01 | 45.58 | 44.43 | 45.45 | -0.60 | -1.30% | 2,996,400 |
| Nov 5, 2026 | 45.50 | 46.36 | 45.26 | 46.05 | +0.92 | +2.04% | 4,031,700 |
| Nov 4, 2026 | 44.68 | 45.17 | 43.85 | 45.13 | +1.09 | +2.48% | 3,370,600 |
| Nov 3, 2026 | 44.10 | 44.55 | 43.32 | 44.04 | -0.40 | -0.90% | 3,469,700 |
| Nov 2, 2026 | 43.38 | 44.67 | 43.03 | 44.44 | +0.92 | +2.11% | 4,157,500 |
| Oct 30, 2026 | 43.13 | 44.09 | 42.57 | 43.52 | +0.74 | +1.73% | 2,349,200 |
| Oct 29, 2026 | 42.64 | 43.06 | 42.16 | 42.78 | +0.51 | +1.21% | 2,050,500 |
| Oct 28, 2026 | 42.57 | 42.78 | 42.21 | 42.27 | -0.37 | -0.87% | 2,103,900 |
| Oct 27, 2026 | 42.48 | 42.69 | 42.12 | 42.64 | -0.12 | -0.28% | 1,219,200 |
| Oct 26, 2026 | 42.79 | 43.06 | 42.47 | 42.76 | -0.35 | -0.81% | 1,353,900 |
| Oct 23, 2026 | 43.20 | 43.61 | 42.83 | 43.11 | -0.19 | -0.44% | 2,192,100 |
| Oct 22, 2026 | 41.23 | 43.30 | 41.05 | 43.30 | +2.56 | +6.28% | 2,545,100 |
| Oct 21, 2026 | 40.86 | 41.27 | 40.71 | 40.74 | -0.24 | -0.59% | 1,735,900 |
| Oct 20, 2026 | 40.52 | 41.44 | 40.52 | 40.98 | +0.60 | +1.49% | 2,313,600 |
| Oct 19, 2026 | 40.61 | 40.80 | 40.13 | 40.38 | -0.45 | -1.10% | 1,438,700 |
| Oct 16, 2026 | 40.49 | 40.89 | 40.24 | 40.83 | +0.54 | +1.34% | 2,140,300 |
| Oct 15, 2026 | 40.48 | 40.93 | 40.01 | 40.29 | +0.44 | +1.10% | 4,515,600 |
| Oct 14, 2026 | 39.21 | 40.09 | 39.07 | 39.85 | +0.56 | +1.43% | 2,459,200 |
| Oct 13, 2026 | 39.37 | 39.51 | 38.72 | 39.29 | +0.14 | +0.36% | 1,760,200 |
| Oct 12, 2026 | 38.91 | 39.17 | 38.72 | 39.15 | +0.17 | +0.44% | 1,892,200 |
| Oct 9, 2026 | 38.72 | 39.16 | 38.57 | 38.98 | +0.26 | +0.67% | 1,386,500 |
| Oct 8, 2026 | 38.68 | 38.95 | 38.21 | 38.72 | +0.19 | +0.49% | 2,963,400 |
| Oct 7, 2026 | 38.80 | 38.98 | 38.29 | 38.53 | -0.28 | -0.72% | 3,157,300 |
| Oct 6, 2026 | 38.78 | 39.05 | 38.47 | 38.81 | +0.14 | +0.36% | 1,917,900 |
| Oct 5, 2026 | 39.33 | 39.51 | 38.51 | 38.67 | -0.71 | -1.80% | 3,849,300 |
| Oct 2, 2026 | 38.84 | 39.46 | 38.84 | 39.38 | +0.71 | +1.84% | 2,491,800 |
| Oct 1, 2026 | 38.90 | 38.98 | 38.19 | 38.67 | -0.52 | -1.33% | 3,314,400 |
| Sep 30, 2026 | 39.38 | 39.72 | 39.12 | 39.19 | -0.04 | -0.10% | 2,521,800 |
| Sep 29, 2026 | 38.70 | 39.45 | 38.49 | 39.23 | +0.27 | +0.69% | 2,357,600 |
| Sep 28, 2026 | 39.43 | 39.56 | 38.82 | 38.96 | -0.57 | -1.44% | 1,717,600 |
| Sep 25, 2026 | 39.77 | 39.89 | 39.24 | 39.53 | -0.21 | -0.53% | 1,332,300 |
| Sep 24, 2026 | 40.39 | 40.59 | 39.69 | 39.74 | -0.44 | -1.10% | 1,596,000 |
| Sep 23, 2026 | 40.36 | 40.57 | 39.89 | 40.18 | -0.20 | -0.50% | 3,026,500 |
| Sep 22, 2026 | 40.49 | 40.82 | 40.33 | 40.38 | -0.10 | -0.25% | 3,718,800 |
| Sep 21, 2026 | 41.01 | 41.23 | 40.41 | 40.48 | -0.56 | -1.36% | 2,487,600 |
| Sep 18, 2026 | 41.39 | 41.39 | 40.82 | 41.04 | -0.58 | -1.39% | 3,998,900 |
| Sep 17, 2026 | 41.38 | 41.66 | 41.06 | 41.62 | +0.25 | +0.60% | 2,310,300 |
| Sep 16, 2026 | 41.66 | 41.77 | 41.19 | 41.37 | -0.11 | -0.27% | 1,794,300 |
| Sep 15, 2026 | 41.59 | 41.77 | 41.21 | 41.48 | -0.13 | -0.31% | 2,878,000 |
| Sep 14, 2026 | 41.26 | 41.75 | 41.09 | 41.61 | +0.54 | +1.31% | 3,638,300 |
| Sep 11, 2026 | 41.94 | 42.09 | 40.91 | 41.07 | -0.73 | -1.75% | 2,605,200 |
| Sep 10, 2026 | 42.21 | 42.51 | 41.76 | 41.80 | -0.20 | -0.48% | 2,142,800 |
| Sep 9, 2026 | 41.94 | 42.41 | 41.69 | 42.00 | +0.06 | +0.14% | 1,793,700 |
| Sep 8, 2026 | 41.49 | 42.25 | 41.49 | 41.94 | +0.24 | +0.58% | 2,602,400 |
| Sep 4, 2026 | 41.69 | 42.04 | 41.58 | 41.70 | -0.17 | -0.41% | 3,189,500 |
| Sep 3, 2026 | 41.63 | 42.17 | 41.49 | 41.87 | +0.32 | +0.77% | 2,875,600 |
| Sep 2, 2026 | 40.93 | 41.74 | 40.76 | 41.55 | +0.44 | +1.07% | 2,737,500 |
| Sep 1, 2026 | 41.25 | 41.62 | 40.86 | 41.11 | -0.06 | -0.15% | 2,058,700 |
| Aug 31, 2026 | 40.66 | 41.37 | 40.51 | 41.17 | +0.07 | +0.17% | 2,318,800 |
| Aug 28, 2026 | 40.59 | 41.12 | 40.46 | 41.10 | +0.55 | +1.36% | 2,846,100 |
| Aug 27, 2026 | 40.50 | 40.97 | 40.13 | 40.55 | -0.21 | -0.52% | 2,041,700 |
| Aug 26, 2026 | 40.75 | 41.11 | 40.71 | 40.76 | 0.00 | 0.00% | 1,675,700 |
| Aug 25, 2026 | 41.09 | 41.34 | 40.53 | 40.76 | -0.58 | -1.40% | 2,274,200 |
| Aug 24, 2026 | 40.18 | 41.42 | 40.01 | 41.34 | +1.16 | +2.89% | 2,501,600 |
| Aug 21, 2026 | 40.33 | 40.68 | 40.01 | 40.18 | -0.23 | -0.57% | 1,416,800 |
| Aug 20, 2026 | 40.76 | 41.28 | 40.41 | 40.41 | -0.64 | -1.56% | 1,823,400 |
| Aug 19, 2026 | 40.30 | 41.30 | 40.30 | 41.05 | +0.70 | +1.73% | 2,165,900 |
| Aug 18, 2026 | 40.32 | 40.69 | 40.09 | 40.35 | +0.55 | +1.38% | 1,370,900 |
| Aug 17, 2026 | 40.00 | 40.16 | 39.57 | 39.80 | -0.58 | -1.44% | 1,983,200 |
| Aug 14, 2026 | 40.38 | 40.57 | 40.05 | 40.38 | -0.08 | -0.20% | 1,188,100 |
65 days, newest first. Daily bars as drawn on the WTRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.