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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.79$1.7924,414——
1984-12-28$1.79$1.7964,453——
1984-12-27$1.80$1.8024,414——
1984-12-26$1.78$1.7815,625——
1984-12-24$1.78$1.7814,648——
1984-12-21$1.77$1.7721,484——
1984-12-20$1.79$1.7960,547——
1984-12-19$1.78$1.7863,477——
1984-12-18$1.79$1.7913,672——
1984-12-17$1.75$1.7514,648——
1984-12-14$1.75$1.7513,672——
1984-12-13$1.72$1.7213,672——
1984-12-12$1.72$1.7234,180——
1984-12-11$1.73$1.7314,648——
1984-12-10$1.72$1.7232,227——
1984-12-07$1.73$1.7313,672——
1984-12-06$1.72$1.7220,508——
1984-12-05$1.70$1.7024,414——
1984-12-04$1.69$1.6911,719——
1984-12-03$1.69$1.6940,039——
1984-11-30$1.66$1.6627,344——
1984-11-29$1.66$1.6637,109——
1984-11-28$1.64$1.6426,367——
1984-11-27$1.64$1.6429,297——
1984-11-26$1.63$1.6397,656——
1984-11-23$1.60$1.6030,273——
1984-11-21$1.61$1.6138,086——
1984-11-20$1.61$1.6143,945——
1984-11-19$1.59$1.5942,969——
1984-11-16$1.63$1.6310,742——
1984-11-15$1.59$1.5931,250——
1984-11-14$1.63$1.6345,898——
1984-11-13$1.63$1.6312,695——
1984-11-12$1.64$1.6417,578——
1984-11-09$1.63$1.6314,648——
1984-11-08$1.66$1.6615,625——
1984-11-07$1.69$1.699,766——
1984-11-06$1.68$1.6849,805——
1984-11-05$1.68$1.6861,523——
1984-11-02$1.70$1.7055,664——
1984-11-01$1.69$1.6937,109——
1984-10-31$1.66$1.669,766——
1984-10-30$1.64$1.6418,555——
1984-10-29$1.63$1.6332,227——
1984-10-26$1.64$1.6438,086——
1984-10-25$1.66$1.668,789——
1984-10-24$1.66$1.6652,734——
1984-10-23$1.69$1.6923,437——
1984-10-22$1.70$1.705,859——
1984-10-19$1.66$1.6641,992——
1984-10-18$1.66$1.6615,625——
1984-10-17$1.66$1.6610,742——
1984-10-16$1.64$1.6443,945——
1984-10-15$1.64$1.6435,156——
1984-10-12$1.65$1.6541,016——
1984-10-11$1.66$1.6615,625——
1984-10-10$1.68$1.6830,273——
1984-10-09$1.68$1.6812,695——
1984-10-08$1.68$1.6812,695——
1984-10-05$1.69$1.693,906——
1984-10-04$1.69$1.6922,461——
1984-10-03$1.69$1.6913,672——
1984-10-02$1.70$1.7028,320——
1984-10-01$1.70$1.7028,320——
1984-09-28$1.72$1.7217,578——
1984-09-27$1.77$1.773,906——
1984-09-26$1.74$1.749,766——
1984-09-25$1.74$1.742,930——
1984-09-24$1.74$1.7433,203——
1984-09-21$1.75$1.7535,156——
1984-09-20$1.75$1.75140,625——
1984-09-19$1.77$1.779,766——
1984-09-18$1.77$1.7736,133——
1984-09-17$1.75$1.7531,250——
1984-09-14$1.73$1.7329,297——
1984-09-13$1.73$1.7312,695——
1984-09-12$1.74$1.7423,437——
1984-09-11$1.74$1.7410,742——
1984-09-10$1.77$1.7759,570——
1984-09-07$1.78$1.78167,969——
1984-09-06$1.82$1.82108,398——
1984-09-05$1.79$1.7932,227——
1984-09-04$1.79$1.7946,875——
1984-08-31$1.78$1.7861,523——
1984-08-30$1.77$1.7742,969——
1984-08-29$1.79$1.792,930——
1984-08-28$1.79$1.7979,102——
1984-08-27$1.78$1.786,836——
1984-08-24$1.78$1.7820,508——
1984-08-23$1.77$1.7722,461——
1984-08-22$1.78$1.784,883——
1984-08-21$1.78$1.7861,523——
1984-08-20$1.77$1.7762,500——
1984-08-17$1.69$1.69206,055——
1984-08-16$1.68$1.68208,008——
1984-08-15$1.68$1.6811,719——
1984-08-14$1.68$1.682,930——
1984-08-13$1.68$1.6892,773——
1984-08-10$1.69$1.69136,719——
1984-08-09$1.68$1.6815,625——
1984-08-08$1.68$1.68107,422——
1984-08-07$1.70$1.7040,039——
1984-08-06$1.70$1.7073,242——
1984-08-03$1.74$1.7424,414——
1984-08-02$1.73$1.7340,039——
1984-08-01$1.69$1.695,859——
1984-07-31$1.68$1.6825,391——
1984-07-30$1.68$1.682,930——
1984-07-27$1.69$1.6917,578——
1984-07-26$1.65$1.658,789——
1984-07-25$1.65$1.6538,086——
1984-07-24$1.69$1.6932,227——
1984-07-23$1.74$1.7428,320——
1984-07-20$1.79$1.799,766——
1984-07-19$1.83$1.8319,531——
1984-07-18$1.84$1.8451,758——
1984-07-17$1.82$1.8284,961——
1984-07-16$1.77$1.7724,414——
1984-07-13$1.73$1.7362,500——
1984-07-12$1.69$1.6993,750——
1984-07-11$1.69$1.6913,672——
1984-07-10$1.69$1.6912,695——
1984-07-09$1.66$1.6617,578——
1984-07-06$1.68$1.682,930——
1984-07-05$1.68$1.688,789——
1984-07-03$1.72$1.722,930——
1984-07-02$1.69$1.696,836——
1984-06-29$1.73$1.7334,180——
1984-06-28$1.68$1.6818,555——
1984-06-27$1.70$1.7044,922——
1984-06-26$1.72$1.729,766——
1984-06-25$1.70$1.7020,508——
1984-06-22$1.72$1.7233,203——
1984-06-21$1.77$1.7769,336——
1984-06-20$1.77$1.7788,867——
1984-06-19$1.77$1.77138,672——
1984-06-18$1.68$1.6810,742——
1984-06-15$1.65$1.6513,672——
1984-06-14$1.66$1.6618,555——
1984-06-13$1.66$1.6621,484——
1984-06-12$1.64$1.6423,437——
1984-06-11$1.69$1.6916,602——
1984-06-08$1.75$1.7549,805——
1984-06-07$1.79$1.7944,922——
1984-06-06$1.77$1.77171,875——
1984-06-05$1.70$1.7015,625——
1984-06-04$1.72$1.7211,719——
1984-06-01$1.69$1.6939,062——
1984-05-31$1.65$1.654,883——
1984-05-30$1.66$1.6619,531——
1984-05-29$1.66$1.6610,742——
1984-05-25$1.73$1.737,812——
1984-05-24$1.74$1.7415,625——
1984-05-23$1.73$1.7324,414——
1984-05-22$1.72$1.7231,250——
1984-05-21$1.74$1.7429,297——
1984-05-18$1.77$1.777,812——
1984-05-17$1.75$1.7537,109——
1984-05-16$1.78$1.7815,625——
1984-05-15$1.75$1.75147,461——
1984-05-14$1.75$1.7518,555——
1984-05-11$1.78$1.7824,414——
1984-05-10$1.77$1.7720,508——
1984-05-09$1.79$1.7939,062——
1984-05-08$1.79$1.7945,898——
1984-05-07$1.82$1.8217,578——
1984-05-04$1.87$1.8718,555——
1984-05-03$1.86$1.86129,883——
1984-05-02$1.84$1.8445,898——
1984-05-01$1.83$1.8338,086——
1984-04-30$1.79$1.7937,109——
1984-04-27$1.84$1.8440,039——
1984-04-26$1.86$1.8620,508——
1984-04-25$1.86$1.8642,969——
1984-04-24$1.88$1.8840,039——
1984-04-23$1.86$1.8613,672——
1984-04-19$1.88$1.8825,391——
1984-04-18$1.89$1.8941,016——
1984-04-17$1.93$1.9359,570——
1984-04-16$1.82$1.8245,898——
1984-04-13$1.82$1.8225,391——
1984-04-12$1.82$1.82101,562——
1984-04-11$1.89$1.8957,617——
1984-04-10$1.89$1.89121,094——
1984-04-09$1.95$1.9544,922——
1984-04-06$2.00$2.0068,359——
1984-04-05$1.98$1.98104,492——
1984-04-04$2.02$2.02171,875——
1984-04-03$1.98$1.9827,344——
1984-04-02$1.97$1.9722,461——
1984-03-30$1.98$1.9813,672——
1984-03-29$1.97$1.978,789——
1984-03-28$1.96$1.9656,641——
1984-03-27$1.97$1.97313,477——
1984-03-26$1.92$1.92184,570——
1984-03-23$1.89$1.8944,922——
1984-03-22$1.88$1.8851,758——
1984-03-21$1.89$1.8961,523——
1984-03-20$1.89$1.8965,430——
1984-03-19$1.89$1.8921,484——
1984-03-16$1.89$1.8927,344——
1984-03-15$1.92$1.9213,672——
1984-03-14$1.91$1.9133,203——
1984-03-13$1.89$1.8953,711——
1984-03-12$1.88$1.8887,891——
1984-03-09$1.83$1.83171,875——
1984-03-08$1.82$1.8226,367——
1984-03-07$1.80$1.8014,648——
1984-03-06$1.83$1.8327,344——
1984-03-05$1.80$1.8036,133——
1984-03-02$1.80$1.8030,273——
1984-03-01$1.80$1.8019,531——
1984-02-29$1.82$1.8214,648——
1984-02-28$1.80$1.8067,383——
1984-02-27$1.79$1.79115,234——
1984-02-24$1.79$1.7961,523——
1984-02-23$1.80$1.8028,320——
1984-02-22$1.83$1.8315,625——
1984-02-21$1.82$1.8236,133——
1984-02-17$1.88$1.8826,367——
1984-02-16$1.87$1.8766,406——
1984-02-15$1.87$1.8764,453——
1984-02-14$1.83$1.8358,594——
1984-02-13$1.83$1.8366,406——
1984-02-10$1.80$1.8051,758——
1984-02-09$1.75$1.7541,992——
1984-02-08$1.74$1.7460,547——
1984-02-07$1.74$1.7499,609——
1984-02-06$1.87$1.87102,539——
1984-02-03$1.93$1.93122,070——
1984-02-02$1.91$1.91114,258——
1984-02-01$1.96$1.96157,227——
1984-01-31$1.93$1.9353,711——
1984-01-30$1.92$1.92165,039——
1984-01-27$1.95$1.9533,203——
1984-01-26$1.97$1.9765,430——
1984-01-25$1.95$1.95113,281——
1984-01-24$1.95$1.95109,375——
1984-01-23$1.95$1.9542,969——
1984-01-20$1.93$1.9386,914——
1984-01-19$1.93$1.9354,687——
1984-01-18$1.95$1.9577,148——
1984-01-17$1.97$1.97119,141——
1984-01-16$1.92$1.92118,164——
1984-01-13$1.92$1.92194,336——
1984-01-12$1.83$1.8360,547——
1984-01-11$1.80$1.80160,156——
1984-01-10$1.75$1.7593,750——
1984-01-09$1.74$1.74139,648——
1984-01-06$1.75$1.7519,531——
1984-01-05$1.74$1.7453,711——
1984-01-04$1.75$1.7525,391——
1984-01-03$1.74$1.7423,437——