Essential Utilities (WTRG) went public on December 30, 1987, when it opened at a split-adjusted price of $0.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $39.30 | $39.69 | $37.90 | $37.97 | 11,821,064 |
August 2025 | $37.51 | $40.06 | $36.74 | $39.51 | 44,165,200 |
July 2025 | $36.73 | $38.05 | $36.00 | $36.48 | 38,685,900 |
June 2025 | $37.85 | $38.42 | $36.25 | $36.81 | 37,776,100 |
May 2025 | $40.23 | $40.89 | $36.08 | $38.19 | 31,108,700 |
April 2025 | $38.78 | $40.94 | $36.09 | $40.43 | 38,550,100 |
March 2025 | $37.14 | $40.47 | $37.01 | $38.86 | 37,244,300 |
February 2025 | $34.19 | $37.69 | $33.99 | $37.33 | 29,327,900 |
January 2025 | $35.55 | $35.68 | $32.31 | $34.55 | 30,887,600 |
December 2024 | $39.00 | $39.41 | $34.83 | $35.37 | 28,284,300 |
November 2024 | $37.47 | $39.65 | $36.88 | $38.98 | 30,397,200 |
October 2024 | $37.28 | $39.44 | $36.33 | $37.28 | 30,759,700 |
September 2024 | $37.45 | $38.56 | $36.28 | $37.25 | 31,081,400 |
August 2024 | $39.19 | $40.02 | $37.06 | $37.66 | 28,158,800 |
July 2024 | $35.85 | $39.93 | $35.16 | $38.94 | 29,759,300 |
June 2024 | $36.26 | $36.63 | $34.90 | $35.76 | 22,954,600 |
May 2024 | $34.74 | $38.10 | $34.38 | $36.14 | 28,601,900 |
April 2024 | $35.36 | $35.36 | $31.90 | $34.76 | 37,210,200 |
March 2024 | $32.88 | $35.28 | $32.50 | $35.21 | 36,309,300 |
February 2024 | $33.90 | $34.81 | $32.25 | $33.05 | 33,251,400 |
January 2024 | $34.92 | $36.65 | $33.62 | $33.78 | 43,815,300 |
December 2023 | $33.49 | $35.85 | $33.10 | $35.19 | 30,922,800 |
November 2023 | $31.32 | $33.87 | $30.81 | $33.55 | 30,720,500 |
October 2023 | $31.82 | $32.06 | $29.94 | $31.24 | 36,309,100 |
September 2023 | $34.73 | $35.74 | $31.65 | $32.05 | 27,783,700 |
