The highest closing price for Essential Utilities (WTRG) last month was $37.69, on July 22. It was down 0.7% for the month. The latest price is $39.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $36.25 | $36.69 | $36.21 | $36.48 | 2,505,100 |
July 30 2025 | $36.71 | $37.09 | $36.47 | $36.60 | 1,976,400 |
July 29 2025 | $36.39 | $36.94 | $36.34 | $36.87 | 2,063,800 |
July 28 2025 | $36.61 | $36.67 | $36.14 | $36.41 | 1,505,600 |
July 25 2025 | $36.78 | $36.83 | $36.61 | $36.77 | 1,202,200 |
July 24 2025 | $37.37 | $37.45 | $36.82 | $36.84 | 1,708,400 |
July 23 2025 | $37.63 | $37.78 | $37.02 | $37.37 | 1,532,800 |
July 22 2025 | $37.38 | $38.05 | $37.18 | $37.69 | 1,506,100 |
July 21 2025 | $37.02 | $37.47 | $36.92 | $37.14 | 1,312,100 |
July 18 2025 | $36.99 | $37.47 | $36.97 | $37.07 | 2,627,300 |
July 17 2025 | $36.73 | $37.15 | $36.63 | $36.96 | 1,494,300 |
July 16 2025 | $37.17 | $37.43 | $36.66 | $36.92 | 1,847,900 |
July 15 2025 | $37.35 | $37.54 | $37.13 | $37.14 | 1,594,200 |
July 14 2025 | $37.11 | $37.57 | $37.11 | $37.52 | 1,451,800 |
July 11 2025 | $37.06 | $37.20 | $36.72 | $37.00 | 1,401,900 |
July 10 2025 | $36.70 | $37.37 | $36.70 | $37.21 | 1,515,100 |
July 09 2025 | $36.64 | $37.04 | $36.57 | $37.02 | 1,350,600 |
July 08 2025 | $36.22 | $36.79 | $36.00 | $36.76 | 2,015,300 |
July 07 2025 | $36.46 | $36.67 | $36.31 | $36.57 | 2,203,800 |
July 03 2025 | $36.97 | $37.00 | $36.30 | $36.46 | 1,735,900 |
July 02 2025 | $37.22 | $37.27 | $36.62 | $36.78 | 1,996,600 |
July 01 2025 | $36.73 | $37.78 | $36.63 | $37.35 | 2,138,700 |
Daily pricing data for Essential Utilities dates back to 3/17/1980, and may be incomplete.
