WTRG - Essential Utilities, Inc.
39.2
-0.590 -1.505%
Share volume: 1,615,359
Last Updated: 04-21-2026
Utilities/Water Supply:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$39.79
-0.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $39.82 | $39.82 | $39.90 | $39.90 | $39.04 | $39.04 | $39.20 | $39.20 | 1,615,359 | $1,615,359.00 |
| 04-20-2026 | $39.48 | $39.48 | $40.42 | $40.42 | $39.29 | $39.29 | $39.79 | $39.79 | 2,322,846 | $2,322,846.00 |
| 04-17-2026 | $38.32 | $38.32 | $39.03 | $39.03 | $38.06 | $38.06 | $39.00 | $39.00 | 5,729,969 | $5,729,969.00 |
| 04-16-2026 | $38.41 | $38.41 | $38.74 | $38.74 | $38.29 | $38.29 | $38.72 | $38.72 | 2,666,941 | $2,666,941.00 |
| 04-15-2026 | $39.18 | $39.18 | $39.26 | $39.26 | $38.32 | $38.32 | $38.58 | $38.58 | 2,524,071 | $2,524,071.00 |
| 04-14-2026 | $39.50 | $39.50 | $39.65 | $39.65 | $39.04 | $39.04 | $39.47 | $39.47 | 2,195,943 | $2,195,943.00 |
| 04-13-2026 | $40.15 | $40.15 | $40.32 | $40.32 | $39.31 | $39.31 | $39.59 | $39.59 | 2,790,077 | $2,790,077.00 |
| 04-10-2026 | $40.90 | $40.90 | $41.21 | $41.21 | $40.41 | $40.41 | $40.66 | $40.66 | 1,541,497 | $1,541,497.00 |
| 04-09-2026 | $40.24 | $40.24 | $41.16 | $41.16 | $40.24 | $40.24 | $41.06 | $41.06 | 2,182,914 | $2,182,914.00 |
| 04-08-2026 | $39.89 | $39.89 | $40.44 | $40.44 | $38.94 | $38.94 | $40.32 | $40.32 | 3,157,080 | $3,157,080.00 |