WTRG - Essential Utilities, Inc.
40.24
0.130 0.323%
Share volume: 1,809,829
Last Updated: 03-04-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.11
0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $40.27 | $40.27 | $40.40 | $40.40 | $39.52 | $39.52 | $40.24 | $40.24 | 1,809,829 | $1,809,829.00 |
| 03-03-2026 | $39.81 | $39.81 | $40.32 | $40.32 | $38.86 | $38.86 | $40.11 | $40.11 | 2,921,097 | $2,921,097.00 |
| 03-02-2026 | $39.86 | $39.86 | $40.60 | $40.60 | $39.77 | $39.77 | $40.15 | $40.15 | 2,818,154 | $2,818,154.00 |
| 02-27-2026 | $39.87 | $39.87 | $40.88 | $40.88 | $39.72 | $39.72 | $39.97 | $39.97 | 28,658,776 | $28,658,776.00 |
| 02-26-2026 | $39.84 | $39.84 | $39.99 | $39.99 | $39.46 | $39.46 | $39.78 | $39.78 | 1,872,696 | $1,872,696.00 |
| 02-25-2026 | $39.69 | $39.69 | $39.98 | $39.98 | $38.77 | $38.77 | $39.90 | $39.90 | 2,415,670 | $2,415,670.00 |
| 02-24-2026 | $39.48 | $39.48 | $39.80 | $39.80 | $39.11 | $39.11 | $39.76 | $39.76 | 3,340,369 | $3,340,369.00 |
| 02-23-2026 | $38.83 | $38.83 | $39.74 | $39.74 | $38.65 | $38.65 | $39.28 | $39.28 | 3,755,410 | $3,755,410.00 |
| 02-20-2026 | $39.17 | $39.17 | $39.18 | $39.18 | $38.38 | $38.38 | $38.68 | $38.68 | 1,581,759 | $1,581,759.00 |
| 02-19-2026 | $39.14 | $39.14 | $39.91 | $39.91 | $38.46 | $38.46 | $39.09 | $39.09 | 1,846,643 | $1,846,643.00 |