The highest closing price for Essential Utilities (WTRG) last month was $40.12, on November 21. It was up 3.2% for the month. The latest price is $38.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $39.26 | $39.74 | $39.09 | $39.59 | 895,500 |
November 26 2025 | $39.56 | $39.86 | $39.25 | $39.26 | 1,813,100 |
November 25 2025 | $40.25 | $40.25 | $39.52 | $39.52 | 1,492,300 |
November 24 2025 | $39.97 | $40.19 | $39.58 | $39.93 | 5,326,300 |
November 21 2025 | $38.67 | $40.44 | $38.49 | $40.12 | 2,739,300 |
November 20 2025 | $38.29 | $38.75 | $38.12 | $38.67 | 2,204,400 |
November 19 2025 | $39.09 | $39.18 | $38.12 | $38.29 | 2,362,900 |
November 18 2025 | $39.82 | $39.96 | $39.01 | $39.15 | 2,430,100 |
November 17 2025 | $39.73 | $40.22 | $39.57 | $39.94 | 1,474,400 |
November 14 2025 | $40.16 | $40.57 | $39.48 | $39.67 | 2,090,100 |
November 13 2025 | $38.96 | $40.10 | $38.85 | $39.95 | 2,022,600 |
November 12 2025 | $38.96 | $39.24 | $38.92 | $39.08 | 1,070,100 |
November 11 2025 | $39.15 | $39.38 | $38.93 | $39.12 | 1,371,300 |
November 10 2025 | $38.93 | $39.20 | $38.68 | $38.92 | 1,513,500 |
November 07 2025 | $39.31 | $39.60 | $38.79 | $39.31 | 1,814,100 |
November 06 2025 | $39.25 | $39.77 | $39.11 | $39.17 | 1,994,600 |
November 05 2025 | $38.43 | $39.64 | $38.21 | $39.34 | 2,502,100 |
November 04 2025 | $37.95 | $38.43 | $37.82 | $38.07 | 2,948,900 |
November 03 2025 | $38.35 | $38.39 | $37.61 | $37.75 | 3,181,700 |
Daily pricing data for Essential Utilities dates back to 3/17/1980, and may be incomplete.
