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 |
|---|---|---|---|---|---|
January 2026 | $38.24 | $40.11 | $37.39 | $38.79 | 37,648,900 |
December 2025 | $39.53 | $40.00 | $36.94 | $38.36 | 41,863,400 |
November 2025 | $38.35 | $40.57 | $37.61 | $39.59 | 41,247,300 |
October 2025 | $39.75 | $42.00 | $37.53 | $38.69 | 49,078,100 |
September 2025 | $38.96 | $39.65 | $36.45 | $39.55 | 41,751,000 |
August 2025 | $37.18 | $39.71 | $36.42 | $39.16 | 44,165,200 |
July 2025 | $36.41 | $37.72 | $35.69 | $36.16 | 38,685,900 |
June 2025 | $37.52 | $38.08 | $35.93 | $36.49 | 37,776,100 |
May 2025 | $39.88 | $40.53 | $35.76 | $37.86 | 31,108,700 |
April 2025 | $38.44 | $40.58 | $35.78 | $40.08 | 38,550,100 |
March 2025 | $36.81 | $40.11 | $36.68 | $38.52 | 37,244,300 |
February 2025 | $33.89 | $37.36 | $33.69 | $37.01 | 29,327,900 |
January 2025 | $35.23 | $35.37 | $32.03 | $34.25 | 30,887,600 |
December 2024 | $38.66 | $39.07 | $34.53 | $35.06 | 28,284,300 |
November 2024 | $37.15 | $39.30 | $36.55 | $38.64 | 30,397,200 |
October 2024 | $36.96 | $39.10 | $36.02 | $36.96 | 30,759,700 |
September 2024 | $37.12 | $38.22 | $35.96 | $36.93 | 31,081,400 |
August 2024 | $38.84 | $39.67 | $36.74 | $37.33 | 28,158,800 |
July 2024 | $35.54 | $39.58 | $34.86 | $38.60 | 29,759,300 |
June 2024 | $35.95 | $36.31 | $34.60 | $35.44 | 22,954,600 |
May 2024 | $34.44 | $37.77 | $34.08 | $35.82 | 28,601,900 |
April 2024 | $35.05 | $35.05 | $31.62 | $34.46 | 37,210,200 |
March 2024 | $32.59 | $34.98 | $32.22 | $34.90 | 36,309,300 |
February 2024 | $33.60 | $34.50 | $31.97 | $32.76 | 33,251,400 |
January 2024 | $34.62 | $36.33 | $33.33 | $33.49 | 43,815,300 |
