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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.18$2.18100,586——
1985-12-30$2.19$2.1934,180——
1985-12-27$2.21$2.2128,320——
1985-12-26$2.23$2.2312,695——
1985-12-24$2.23$2.2347,852——
1985-12-23$2.23$2.2332,227——
1985-12-20$2.21$2.2119,531——
1985-12-19$2.20$2.2043,945——
1985-12-18$2.24$2.2461,523——
1985-12-17$2.23$2.2350,781——
1985-12-16$2.20$2.2010,742——
1985-12-13$2.23$2.2335,156——
1985-12-12$2.21$2.2116,602——
1985-12-11$2.23$2.2321,484——
1985-12-10$2.23$2.2322,461——
1985-12-09$2.23$2.2315,625——
1985-12-06$2.21$2.2120,508——
1985-12-05$2.19$2.1933,203——
1985-12-04$2.23$2.2383,984——
1985-12-03$2.21$2.2151,758——
1985-12-02$2.19$2.1928,320——
1985-11-29$2.19$2.1926,367——
1985-11-27$2.19$2.195,859——
1985-11-26$2.19$2.1927,344——
1985-11-25$2.20$2.2018,555——
1985-11-22$2.20$2.2021,484——
1985-11-21$2.19$2.1916,602——
1985-11-20$2.20$2.2011,719——
1985-11-19$2.20$2.2063,477——
1985-11-18$2.21$2.217,812——
1985-11-15$2.21$2.21149,414——
1985-11-14$2.12$2.1211,719——
1985-11-13$2.11$2.119,766——
1985-11-12$2.10$2.1034,180——
1985-11-11$2.10$2.108,789——
1985-11-08$2.15$2.1514,648——
1985-11-07$2.12$2.125,859——
1985-11-06$2.14$2.1412,695——
1985-11-05$2.14$2.1411,719——
1985-11-04$2.15$2.1557,617——
1985-11-01$2.16$2.167,812——
1985-10-31$2.14$2.1414,648——
1985-10-30$2.12$2.1210,742——
1985-10-29$2.15$2.159,766——
1985-10-28$2.11$2.1117,578——
1985-10-25$2.10$2.1048,828——
1985-10-24$2.15$2.1574,219——
1985-10-23$2.12$2.1292,773——
1985-10-22$2.14$2.1459,570——
1985-10-21$2.15$2.1547,852——
1985-10-18$2.14$2.1451,758——
1985-10-17$2.12$2.12177,734——
1985-10-16$2.09$2.0973,242——
1985-10-15$2.02$2.02120,117——
1985-10-14$2.00$2.0058,594——
1985-10-11$1.97$1.9766,406——
1985-10-10$2.02$2.0284,961——
1985-10-09$1.97$1.9780,078——
1985-10-08$2.00$2.00139,648——
1985-10-07$1.97$1.9738,086——
1985-10-04$1.95$1.9555,664——
1985-10-03$2.02$2.0237,109——
1985-10-02$2.11$2.1141,992——
1985-10-01$2.15$2.1555,664——
1985-09-30$2.15$2.1541,016——
1985-09-26$2.15$2.1523,437——
1985-09-25$2.18$2.1811,719——
1985-09-24$2.18$2.1811,719——
1985-09-23$2.16$2.1632,227——
1985-09-20$2.16$2.167,812——
1985-09-19$2.15$2.1524,414——
1985-09-18$2.15$2.1527,344——
1985-09-17$2.15$2.1525,391——
1985-09-16$2.15$2.1550,781——
1985-09-13$2.15$2.159,766——
1985-09-12$2.12$2.1218,555——
1985-09-11$2.12$2.1214,648——
1985-09-10$2.16$2.1618,555——
1985-09-09$2.15$2.1519,531——
1985-09-06$2.16$2.1610,742——
1985-09-05$2.16$2.1666,406——
1985-09-04$2.16$2.1615,625——
1985-09-03$2.16$2.16103,516——
1985-08-30$2.15$2.1514,648——
1985-08-29$2.14$2.1429,297——
1985-08-28$2.10$2.10187,500——
1985-08-27$2.16$2.166,836——
1985-08-26$2.18$2.1847,852——
1985-08-23$2.16$2.1639,062——
1985-08-22$2.18$2.18103,516——
1985-08-21$2.21$2.2178,125——
1985-08-20$2.23$2.2346,875——
1985-08-19$2.20$2.2061,523——
1985-08-16$2.18$2.1824,414——
1985-08-15$2.10$2.1038,086——
1985-08-14$2.09$2.0925,391——
1985-08-13$2.10$2.1013,672——
1985-08-12$2.09$2.0983,984——
1985-08-09$2.19$2.19101,562——
1985-08-08$2.15$2.15218,750——
1985-08-07$2.04$2.0410,742——
1985-08-06$2.05$2.05102,539——
1985-08-05$2.02$2.028,789——
1985-08-02$2.06$2.0617,578——
1985-08-01$2.02$2.0226,367——
1985-07-31$1.98$1.9883,008——
1985-07-30$2.01$2.0150,781——
1985-07-29$1.93$1.9341,992——
1985-07-26$1.95$1.95166,992——
1985-07-25$1.97$1.9736,133——
1985-07-24$1.96$1.96174,805——
1985-07-23$2.05$2.0547,852——
1985-07-22$2.02$2.0223,437——
1985-07-19$2.07$2.0711,719——
1985-07-18$2.07$2.0720,508——
1985-07-17$2.07$2.0747,852——
1985-07-16$2.07$2.0760,547——
1985-07-15$2.10$2.1041,016——
1985-07-12$2.15$2.1521,484——
1985-07-11$2.18$2.1815,625——
1985-07-10$2.18$2.1827,344——
1985-07-09$2.20$2.2025,391——
1985-07-08$2.23$2.2325,391——
1985-07-05$2.20$2.204,883——
1985-07-03$2.21$2.2121,484——
1985-07-02$2.21$2.216,836——
1985-07-01$2.21$2.213,906——
1985-06-28$2.23$2.2363,477——
1985-06-27$2.21$2.2152,734——
1985-06-26$2.23$2.23119,141——
1985-06-25$2.25$2.2517,578——
1985-06-24$2.25$2.2560,547——
1985-06-21$2.25$2.2541,992——
1985-06-20$2.24$2.2451,758——
1985-06-19$2.24$2.2442,969——
1985-06-18$2.21$2.2192,773——
1985-06-17$2.20$2.2054,687——
1985-06-14$2.18$2.1882,031——
1985-06-13$2.12$2.1267,383——
1985-06-12$2.07$2.0740,039——
1985-06-11$2.07$2.0766,406——
1985-06-10$2.12$2.12211,914——
1985-06-07$2.10$2.1068,359——
1985-06-06$2.16$2.16114,258——
1985-06-05$2.25$2.2575,195——
1985-06-04$2.23$2.23115,234——
1985-06-03$2.28$2.2860,547——
1985-05-31$2.28$2.2871,289——
1985-05-30$2.29$2.2928,320——
1985-05-29$2.30$2.30101,562——
1985-05-28$2.28$2.28108,398——
1985-05-24$2.29$2.29154,297——
1985-05-23$2.33$2.3370,312——
1985-05-22$2.34$2.34156,250——
1985-05-21$2.36$2.3684,961——
1985-05-20$2.36$2.3687,891——
1985-05-17$2.32$2.32108,398——
1985-05-16$2.33$2.3381,055——
1985-05-15$2.32$2.32101,562——
1985-05-14$2.30$2.30118,164——
1985-05-13$2.32$2.32116,211——
1985-05-10$2.32$2.3238,086——
1985-05-09$2.30$2.3085,937——
1985-05-08$2.28$2.28144,531——
1985-05-07$2.25$2.2556,641——
1985-05-06$2.24$2.2437,109——
1985-05-03$2.20$2.2079,102——
1985-05-02$2.20$2.2065,430——
1985-05-01$2.20$2.2038,086——
1985-04-30$2.18$2.1879,102——
1985-04-29$2.15$2.15711,914——
1985-04-26$2.20$2.2044,922——
1985-04-25$2.19$2.1977,148——
1985-04-24$2.19$2.1982,031——
1985-04-23$2.12$2.12130,859——
1985-04-22$2.15$2.1591,797——
1985-04-19$2.16$2.1656,641——
1985-04-18$2.18$2.1883,984——
1985-04-17$2.19$2.1965,430——
1985-04-16$2.15$2.1587,891——
1985-04-15$2.12$2.1260,547——
1985-04-12$2.10$2.1020,508——
1985-04-11$2.10$2.1038,086——
1985-04-10$2.10$2.1020,508——
1985-04-09$2.10$2.1058,594——
1985-04-08$2.09$2.09169,922——
1985-04-04$2.10$2.10124,023——
1985-04-03$2.10$2.1034,180——
1985-04-02$2.10$2.1066,406——
1985-04-01$2.10$2.1048,828——
1985-03-29$2.10$2.1065,430——
1985-03-28$2.06$2.06152,344——
1985-03-27$2.10$2.10127,930——
1985-03-26$2.06$2.06357,422——
1985-03-25$2.00$2.00213,867——
1985-03-22$1.97$1.9764,453——
1985-03-21$1.97$1.97246,094——
1985-03-20$1.96$1.9694,727——
1985-03-19$1.92$1.9297,656——
1985-03-18$1.88$1.8848,828——
1985-03-15$1.87$1.8755,664——
1985-03-14$1.86$1.86314,453——
1985-03-13$1.82$1.8228,320——
1985-03-12$1.82$1.8289,844——
1985-03-11$1.82$1.823,906——
1985-03-08$1.82$1.8245,898——
1985-03-07$1.83$1.8310,742——
1985-03-06$1.84$1.8434,180——
1985-03-05$1.84$1.8437,109——
1985-03-04$1.83$1.8320,508——
1985-03-01$1.84$1.8456,641——
1985-02-28$1.86$1.8673,242——
1985-02-27$1.82$1.8240,039——
1985-02-26$1.86$1.8641,992——
1985-02-25$1.82$1.8268,359——
1985-02-22$1.82$1.8215,625——
1985-02-21$1.82$1.8222,461——
1985-02-20$1.87$1.8756,641——
1985-02-19$1.88$1.88111,328——
1985-02-15$1.89$1.89127,930——
1985-02-14$1.87$1.8782,031——
1985-02-13$1.87$1.8726,367——
1985-02-12$1.88$1.8831,250——
1985-02-11$1.87$1.8731,250——
1985-02-08$1.82$1.8275,195——
1985-02-07$1.87$1.8775,195——
1985-02-06$1.84$1.8490,820——
1985-02-05$1.84$1.84227,539——
1985-02-04$1.80$1.8035,156——
1985-02-01$1.79$1.7922,461——
1985-01-31$1.79$1.7917,578——
1985-01-30$1.77$1.778,789——
1985-01-29$1.77$1.7765,430——
1985-01-28$1.80$1.8031,250——
1985-01-25$1.82$1.8225,391——
1985-01-24$1.83$1.83120,117——
1985-01-23$1.82$1.8211,719——
1985-01-22$1.80$1.8034,180——
1985-01-21$1.82$1.82100,586——
1985-01-18$1.79$1.7970,312——
1985-01-17$1.80$1.8027,344——
1985-01-16$1.82$1.8239,062——
1985-01-15$1.83$1.8341,992——
1985-01-14$1.84$1.8475,195——
1985-01-11$1.82$1.8253,711——
1985-01-10$1.80$1.8015,625——
1985-01-09$1.83$1.8311,719——
1985-01-08$1.83$1.8364,453——
1985-01-07$1.79$1.795,859——
1985-01-04$1.79$1.7920,508——
1985-01-03$1.79$1.7912,695——
1985-01-02$1.79$1.7931,250——