NYSE:WTRG | Historical Stock Price | Essential Utilities, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.26$0.98$3.71$14.07$53.43$202.821980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.75$1.7543,945——
1983-12-29$1.77$1.7743,945——
1983-12-28$1.77$1.77481,445——
1983-12-27$1.74$1.745,859——
1983-12-23$1.74$1.7419,531——
1983-12-22$1.74$1.7450,781——
1983-12-21$1.75$1.7525,391——
1983-12-20$1.75$1.7588,867——
1983-12-19$1.74$1.7426,367——
1983-12-16$1.75$1.7538,086——
1983-12-15$1.74$1.74724,609——
1983-12-14$1.73$1.7321,484——
1983-12-13$1.74$1.7428,320——
1983-12-12$1.73$1.7351,758——
1983-12-09$1.73$1.7320,508——
1983-12-08$1.74$1.7452,734——
1983-12-07$1.73$1.7338,086——
1983-12-06$1.74$1.7465,430——
1983-12-05$1.73$1.7364,453——
1983-12-02$1.72$1.726,836——
1983-12-01$1.73$1.7326,367——
1983-11-30$1.74$1.746,836——
1983-11-29$1.72$1.7212,695——
1983-11-28$1.73$1.7333,203——
1983-11-25$1.72$1.7210,742——
1983-11-23$1.73$1.7323,437——
1983-11-22$1.73$1.7337,109——
1983-11-21$1.70$1.7024,414——
1983-11-18$1.72$1.7223,437——
1983-11-17$1.73$1.7314,648——
1983-11-16$1.72$1.7224,414——
1983-11-15$1.73$1.7319,531——
1983-11-14$1.73$1.738,789——
1983-11-11$1.74$1.7430,273——
1983-11-10$1.74$1.7444,922——
1983-11-09$1.73$1.7342,969——
1983-11-08$1.73$1.7318,555——
1983-11-07$1.72$1.72120,117——
1983-11-04$1.70$1.7072,266——
1983-11-03$1.69$1.691,549,805——
1983-11-02$1.72$1.7222,461——
1983-11-01$1.74$1.7446,875——
1983-10-31$1.77$1.7747,852——
1983-10-28$1.78$1.7873,242——
1983-10-27$1.82$1.8211,719——
1983-10-26$1.83$1.839,766——
1983-10-25$1.84$1.8429,297——
1983-10-24$1.80$1.8064,453——
1983-10-21$1.82$1.8225,391——
1983-10-20$1.87$1.8753,711——
1983-10-19$1.92$1.9247,852——
1983-10-18$1.91$1.9155,664——
1983-10-17$1.95$1.9526,367——
1983-10-14$1.92$1.9284,961——
1983-10-13$1.96$1.9633,203——
1983-10-12$1.95$1.9528,320——
1983-10-11$1.92$1.9237,109——
1983-10-10$1.96$1.9649,805——
1983-10-07$1.93$1.9331,250——
1983-10-06$1.93$1.9351,758——
1983-10-05$1.95$1.9563,477——
1983-10-04$1.91$1.9156,641——
1983-10-03$1.93$1.9357,617——
1983-09-30$1.95$1.95194,336——
1983-09-29$1.89$1.8945,898——
1983-09-28$1.87$1.8775,195——
1983-09-27$1.86$1.8625,391——
1983-09-26$1.86$1.86125,000——
1983-09-23$1.88$1.8883,984——
1983-09-22$1.89$1.89152,344——
1983-09-21$1.82$1.8241,992——
1983-09-20$1.79$1.7943,945——
1983-09-19$1.75$1.7518,555——
1983-09-16$1.78$1.7826,367——
1983-09-15$1.73$1.7322,461——
1983-09-14$1.70$1.70118,164——
1983-09-13$1.66$1.66117,187——
1983-09-12$1.69$1.699,766——
1983-09-09$1.68$1.6840,039——
1983-09-08$1.65$1.6519,531——
1983-09-07$1.65$1.6518,555——
1983-09-06$1.65$1.6558,594——
1983-09-02$1.64$1.6466,406——
1983-09-01$1.63$1.63210,937——
1983-08-31$1.63$1.6323,437——
1983-08-30$1.64$1.6430,273——
1983-08-29$1.63$1.6320,508——
1983-08-26$1.64$1.6410,742——
1983-08-25$1.64$1.6423,437——
1983-08-24$1.64$1.644,883——
1983-08-23$1.64$1.6423,437——
1983-08-22$1.68$1.6811,719——
1983-08-19$1.66$1.6664,453——
1983-08-18$1.69$1.6936,133——
1983-08-17$1.69$1.6935,156——
1983-08-16$1.68$1.6824,414——
1983-08-15$1.68$1.6814,648——
1983-08-12$1.65$1.6557,617——
1983-08-11$1.68$1.6879,102——
1983-08-10$1.69$1.69125,977——
1983-08-09$1.74$1.7422,461——
1983-08-08$1.74$1.7456,641——
1983-08-05$1.83$1.8315,625——
1983-08-04$1.82$1.8286,914——
1983-08-03$1.83$1.8374,219——
1983-08-02$1.74$1.7436,133——
1983-08-01$1.70$1.708,789——
1983-07-29$1.74$1.7461,523——
1983-07-28$1.73$1.734,883——
1983-07-27$1.73$1.7383,984——
1983-07-26$1.69$1.6912,695——
1983-07-25$1.66$1.6621,484——
1983-07-22$1.66$1.6620,508——
1983-07-21$1.69$1.6944,922——
1983-07-20$1.70$1.7035,156——
1983-07-19$1.69$1.699,766——
1983-07-18$1.68$1.6848,828——
1983-07-15$1.70$1.7024,414——
1983-07-14$1.66$1.6631,250——
1983-07-13$1.72$1.7225,391——
1983-07-12$1.69$1.6942,969——
1983-07-11$1.70$1.7017,578——
1983-07-08$1.69$1.6924,414——
1983-07-07$1.68$1.6811,719——
1983-07-06$1.69$1.694,883——
1983-07-05$1.66$1.6611,719——
1983-07-01$1.69$1.6920,508——
1983-06-30$1.65$1.6566,406——
1983-06-29$1.65$1.6568,359——
1983-06-28$1.69$1.6995,703——
1983-06-27$1.79$1.7956,641——
1983-06-24$1.83$1.8341,016——
1983-06-23$1.84$1.8443,945——
1983-06-22$1.73$1.7323,437——
1983-06-21$1.65$1.65111,328——
1983-06-20$1.66$1.66205,078——
1983-06-17$1.59$1.5954,687——
1983-06-16$1.61$1.6159,570——
1983-06-15$1.61$1.6196,680——
1983-06-14$1.56$1.5644,922——
1983-06-13$1.56$1.5660,547——
1983-06-10$1.52$1.5229,297——
1983-06-09$1.54$1.5431,250——
1983-06-08$1.50$1.5033,203——
1983-06-07$1.52$1.5229,297——
1983-06-06$1.54$1.5420,508——
1983-06-03$1.54$1.5444,922——
1983-06-02$1.54$1.5459,570——
1983-06-01$1.54$1.5446,875——
1983-05-31$1.55$1.5559,570——
1983-05-27$1.54$1.5458,594——
1983-05-26$1.55$1.55188,477——
1983-05-25$1.52$1.5222,461——
1983-05-24$1.54$1.5424,414——
1983-05-23$1.54$1.5420,508——
1983-05-20$1.52$1.5269,336——
1983-05-19$1.52$1.5258,594——
1983-05-18$1.52$1.5261,523——
1983-05-17$1.51$1.5151,758——
1983-05-16$1.54$1.5427,344——
1983-05-13$1.55$1.5522,461——
1983-05-12$1.56$1.5650,781——
1983-05-11$1.54$1.5417,578——
1983-05-10$1.54$1.5432,227——
1983-05-09$1.54$1.5454,687——
1983-05-06$1.55$1.5543,945——
1983-05-05$1.56$1.56142,578——
1983-05-04$1.55$1.5517,578——
1983-05-03$1.52$1.5216,602——
1983-05-02$1.52$1.5244,922——
1983-04-29$1.51$1.5132,227——
1983-04-28$1.52$1.5231,250——
1983-04-27$1.48$1.4867,383——
1983-04-26$1.51$1.5147,852——
1983-04-25$1.51$1.5122,461——
1983-04-22$1.54$1.54136,719——
1983-04-21$1.56$1.5671,289——
1983-04-20$1.55$1.5530,273——
1983-04-19$1.55$1.5544,922——
1983-04-18$1.56$1.56139,648——
1983-04-15$1.55$1.55110,352——
1983-04-14$1.54$1.5441,992——
1983-04-13$1.54$1.5449,805——
1983-04-12$1.52$1.5238,086——
1983-04-11$1.51$1.5124,414——
1983-04-08$1.50$1.5023,437——
1983-04-07$1.52$1.5231,250——
1983-04-06$1.52$1.5276,172——
1983-04-05$1.52$1.5215,625——
1983-04-04$1.51$1.5141,992——
1983-03-31$1.52$1.52307,617——
1983-03-30$1.54$1.5436,133——
1983-03-29$1.56$1.569,766——
1983-03-28$1.56$1.5679,102——
1983-03-25$1.55$1.5572,266——
1983-03-24$1.55$1.55108,398——
1983-03-23$1.55$1.5577,148——
1983-03-22$1.52$1.5296,680——
1983-03-21$1.55$1.5536,133——
1983-03-18$1.57$1.5724,414——
1983-03-17$1.60$1.6040,039——
1983-03-16$1.56$1.5692,773——
1983-03-15$1.57$1.57112,305——
1983-03-14$1.56$1.56135,742——
1983-03-11$1.59$1.5961,523——
1983-03-10$1.57$1.57129,883——
1983-03-09$1.57$1.57109,375——
1983-03-08$1.59$1.59200,195——
1983-03-07$1.59$1.59144,531——
1983-03-04$1.59$1.59162,109——
1983-03-03$1.54$1.5483,984——
1983-03-02$1.47$1.4761,523——
1983-03-01$1.46$1.4639,062——
1983-02-28$1.42$1.4238,086——
1983-02-25$1.43$1.4334,180——
1983-02-24$1.43$1.4320,508——
1983-02-23$1.43$1.4342,969——
1983-02-22$1.43$1.4330,273——
1983-02-18$1.42$1.427,812——
1983-02-17$1.43$1.4399,609——
1983-02-16$1.43$1.4349,805——
1983-02-15$1.42$1.4224,414——
1983-02-14$1.42$1.428,789——
1983-02-11$1.41$1.41100,586——
1983-02-10$1.41$1.41302,734——
1983-02-09$1.38$1.3881,055——
1983-02-08$1.37$1.3714,648——
1983-02-07$1.33$1.33275,391——
1983-02-04$1.38$1.389,766——
1983-02-03$1.38$1.3820,508——
1983-02-02$1.37$1.37156,250——
1983-02-01$1.37$1.3755,664——
1983-01-31$1.36$1.3627,344——
1983-01-28$1.37$1.3732,227——
1983-01-27$1.38$1.38483,398——
1983-01-26$1.46$1.4634,180——
1983-01-25$1.43$1.43254,883——
1983-01-24$1.36$1.3670,312——
1983-01-21$1.40$1.4011,719——
1983-01-20$1.38$1.3896,680——
1983-01-19$1.41$1.4142,969——
1983-01-18$1.41$1.4123,437——
1983-01-17$1.43$1.4350,781——
1983-01-14$1.45$1.45194,336——
1983-01-13$1.37$1.37150,391——
1983-01-12$1.40$1.40144,531——
1983-01-11$1.37$1.3739,062——
1983-01-10$1.38$1.3830,273——
1983-01-07$1.38$1.38111,328——
1983-01-06$1.38$1.3829,297——
1983-01-05$1.41$1.4171,289——
1983-01-04$1.40$1.405,859——
1983-01-03$1.38$1.3835,156——