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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.67$2.67150,391——
1986-12-30$2.75$2.7529,948——
1986-12-29$2.73$2.7340,365——
1986-12-26$2.76$2.7611,719——
1986-12-24$2.75$2.7513,672——
1986-12-23$2.73$2.7346,224——
1986-12-22$2.76$2.7658,594——
1986-12-19$2.75$2.7537,109——
1986-12-18$2.76$2.7648,828——
1986-12-17$2.86$2.8631,901——
1986-12-16$2.88$2.8829,297——
1986-12-15$2.88$2.8826,042——
1986-12-12$2.86$2.8613,672——
1986-12-11$2.86$2.8614,323——
1986-12-10$2.90$2.9025,391——
1986-12-09$2.90$2.9063,151——
1986-12-08$2.86$2.8640,365——
1986-12-05$2.86$2.8641,016——
1986-12-04$2.86$2.8629,297——
1986-12-03$2.82$2.8256,641——
1986-12-02$2.84$2.8440,365——
1986-12-01$2.86$2.8624,089——
1986-11-28$2.84$2.8410,417——
1986-11-26$2.84$2.8439,714——
1986-11-25$2.82$2.8240,365——
1986-11-24$2.80$2.8024,740——
1986-11-21$2.82$2.8255,990——
1986-11-20$2.84$2.8440,365——
1986-11-19$2.84$2.8471,615——
1986-11-18$2.82$2.8274,870——
1986-11-17$2.80$2.8037,109——
1986-11-14$2.71$2.7139,714——
1986-11-13$2.73$2.7327,344——
1986-11-12$2.80$2.8026,042——
1986-11-11$2.78$2.7840,365——
1986-11-10$2.84$2.8445,573——
1986-11-07$2.82$2.8221,484——
1986-11-06$2.84$2.8441,016——
1986-11-05$2.90$2.9033,854——
1986-11-04$2.92$2.9236,458——
1986-11-03$2.82$2.8231,250——
1986-10-31$2.82$2.8226,693——
1986-10-30$2.76$2.7649,479——
1986-10-29$2.76$2.7620,833——
1986-10-28$2.80$2.8066,406——
1986-10-27$2.80$2.80101,562——
1986-10-24$2.82$2.822,533,854——
1986-10-23$2.76$2.7627,995——
1986-10-22$2.73$2.7348,177——
1986-10-21$2.75$2.7518,229——
1986-10-20$2.75$2.75111,979——
1986-10-17$2.73$2.7333,854——
1986-10-16$2.75$2.7528,646——
1986-10-15$2.75$2.759,766——
1986-10-14$2.75$2.7526,042——
1986-10-13$2.75$2.7513,021——
1986-10-10$2.73$2.7311,068——
1986-10-09$2.71$2.7136,458——
1986-10-08$2.61$2.6119,531——
1986-10-07$2.53$2.5351,432——
1986-10-06$2.63$2.6329,297——
1986-10-03$2.55$2.5539,062——
1986-10-02$2.48$2.4841,016——
1986-10-01$2.44$2.4455,339——
1986-09-30$2.44$2.4457,943——
1986-09-29$2.44$2.4423,437——
1986-09-26$2.42$2.4280,078——
1986-09-25$2.44$2.4454,036——
1986-09-24$2.42$2.4270,312——
1986-09-23$2.42$2.4256,641——
1986-09-22$2.42$2.4241,016——
1986-09-19$2.42$2.4259,896——
1986-09-18$2.42$2.4241,667——
1986-09-17$2.50$2.5038,411——
1986-09-16$2.46$2.46140,625——
1986-09-15$2.57$2.5742,969——
1986-09-12$2.59$2.5929,297——
1986-09-11$2.57$2.5754,687——
1986-09-10$2.61$2.6139,062——
1986-09-09$2.73$2.7351,432——
1986-09-08$2.78$2.7854,687——
1986-09-05$2.80$2.80712,891——
1986-09-04$2.80$2.80348,307——
1986-09-03$2.71$2.7178,125——
1986-09-02$2.75$2.7590,820——
1986-08-29$2.75$2.7513,672——
1986-08-28$2.74$2.7429,297——
1986-08-27$2.76$2.7631,250——
1986-08-26$2.71$2.7184,961——
1986-08-25$2.71$2.7139,062——
1986-08-22$2.65$2.6544,922——
1986-08-21$2.70$2.7032,227——
1986-08-20$2.70$2.7028,320——
1986-08-19$2.70$2.7025,391——
1986-08-18$2.68$2.6846,875——
1986-08-15$2.62$2.6241,016——
1986-08-14$2.65$2.6578,125——
1986-08-13$2.64$2.6441,992——
1986-08-12$2.59$2.5971,289——
1986-08-11$2.53$2.5345,898——
1986-08-08$2.48$2.48212,891——
1986-08-07$2.42$2.42262,695——
1986-08-06$2.41$2.41120,117——
1986-08-05$2.38$2.38251,953——
1986-08-04$2.28$2.2830,273——
1986-08-01$2.23$2.2344,922——
1986-07-31$2.25$2.2524,414——
1986-07-30$2.28$2.2813,672——
1986-07-29$2.28$2.2871,289——
1986-07-28$2.29$2.2945,898——
1986-07-25$2.30$2.3014,648——
1986-07-24$2.29$2.2925,391——
1986-07-23$2.25$2.2539,062——
1986-07-22$2.25$2.2528,320——
1986-07-21$2.28$2.28106,445——
1986-07-18$2.28$2.2837,109——
1986-07-17$2.27$2.2723,437——
1986-07-16$2.24$2.2464,453——
1986-07-15$2.24$2.2483,008——
1986-07-14$2.27$2.2715,625——
1986-07-11$2.27$2.27102,539——
1986-07-10$2.23$2.2344,922——
1986-07-09$2.23$2.2327,344——
1986-07-08$2.20$2.20126,953——
1986-07-07$2.20$2.2021,484——
1986-07-03$2.18$2.18153,320——
1986-07-02$2.15$2.15470,703——
1986-07-01$2.14$2.1456,641——
1986-06-30$2.15$2.1573,242——
1986-06-27$2.12$2.1235,156——
1986-06-26$2.12$2.1220,508——
1986-06-25$2.15$2.15170,898——
1986-06-24$2.12$2.1265,430——
1986-06-23$2.15$2.1541,016——
1986-06-20$2.12$2.1231,250——
1986-06-19$2.15$2.1554,687——
1986-06-18$2.15$2.1533,203——
1986-06-17$2.12$2.1251,758——
1986-06-16$2.15$2.1522,461——
1986-06-13$2.14$2.1415,625——
1986-06-12$2.12$2.1230,273——
1986-06-11$2.15$2.1514,648——
1986-06-10$2.12$2.1261,523——
1986-06-09$2.14$2.1455,664——
1986-06-06$2.15$2.1514,648——
1986-06-05$2.14$2.1425,391——
1986-06-04$2.12$2.1235,156——
1986-06-03$2.14$2.1452,734——
1986-06-02$2.15$2.1542,969——
1986-05-30$2.14$2.148,789——
1986-05-29$2.15$2.1534,180——
1986-05-28$2.12$2.1229,297——
1986-05-27$2.14$2.1461,523——
1986-05-23$2.11$2.1121,484——
1986-05-22$2.09$2.0928,320——
1986-05-21$2.09$2.0921,484——
1986-05-20$2.09$2.0925,391——
1986-05-19$2.10$2.1011,719——
1986-05-16$2.14$2.145,859——
1986-05-15$2.10$2.1029,297——
1986-05-14$2.19$2.1913,672——
1986-05-13$2.14$2.14132,812——
1986-05-12$2.15$2.1510,742——
1986-05-09$2.19$2.1933,203——
1986-05-08$2.19$2.1913,672——
1986-05-07$2.19$2.1917,578——
1986-05-06$2.19$2.1912,695——
1986-05-05$2.20$2.2035,156——
1986-05-02$2.18$2.1876,172——
1986-05-01$2.16$2.1697,656——
1986-04-30$2.10$2.1016,602——
1986-04-29$2.06$2.0641,992——
1986-04-28$2.07$2.0788,867——
1986-04-25$2.05$2.0537,109——
1986-04-24$2.06$2.06103,516——
1986-04-23$2.06$2.0642,969——
1986-04-22$2.07$2.0722,461——
1986-04-21$2.07$2.0727,344——
1986-04-18$2.05$2.0529,297——
1986-04-17$2.05$2.0524,414——
1986-04-16$2.05$2.0538,086——
1986-04-15$2.02$2.0228,320——
1986-04-14$2.04$2.0449,805——
1986-04-11$2.01$2.0144,922——
1986-04-10$2.00$2.0079,102——
1986-04-09$2.00$2.0035,156——
1986-04-08$1.97$1.9730,273——
1986-04-07$1.98$1.9859,570——
1986-04-04$2.00$2.0042,969——
1986-04-03$2.05$2.0531,250——
1986-04-02$2.07$2.0730,273——
1986-04-01$2.12$2.1283,984——
1986-03-31$2.18$2.1834,180——
1986-03-27$2.23$2.2322,461——
1986-03-26$2.25$2.2533,203——
1986-03-25$2.23$2.2324,414——
1986-03-24$2.25$2.2523,437——
1986-03-21$2.25$2.2516,602——
1986-03-20$2.28$2.2812,695——
1986-03-19$2.27$2.2719,531——
1986-03-18$2.25$2.2514,648——
1986-03-17$2.25$2.2512,695——
1986-03-14$2.28$2.2852,734——
1986-03-13$2.27$2.2717,578——
1986-03-12$2.23$2.23565,430——
1986-03-11$2.25$2.2531,250——
1986-03-10$2.25$2.2562,500——
1986-03-07$2.25$2.2520,508——
1986-03-06$2.25$2.2514,648——
1986-03-05$2.25$2.2518,555——
1986-03-04$2.27$2.2728,320——
1986-03-03$2.28$2.28108,398——
1986-02-28$2.25$2.2577,148——
1986-02-27$2.15$2.15104,492——
1986-02-26$2.18$2.1846,875——
1986-02-25$2.23$2.2314,648——
1986-02-24$2.20$2.2099,609——
1986-02-21$2.19$2.1924,414——
1986-02-20$2.16$2.1636,133——
1986-02-19$2.19$2.1923,437——
1986-02-18$2.16$2.1624,414——
1986-02-14$2.20$2.2028,320——
1986-02-13$2.18$2.1830,273——
1986-02-12$2.21$2.2126,367——
1986-02-11$2.15$2.1520,508——
1986-02-10$2.15$2.1511,719——
1986-02-07$2.21$2.2163,477——
1986-02-06$2.21$2.2144,922——
1986-02-05$2.20$2.207,812——
1986-02-04$2.20$2.2034,180——
1986-02-03$2.24$2.2414,648——
1986-01-31$2.18$2.1839,062——
1986-01-30$2.19$2.1926,367——
1986-01-29$2.20$2.205,859——
1986-01-28$2.21$2.2111,719——
1986-01-27$2.19$2.1921,484——
1986-01-24$2.19$2.1912,695——
1986-01-23$2.18$2.1827,344——
1986-01-22$2.20$2.2019,531——
1986-01-21$2.20$2.2020,508——
1986-01-20$2.24$2.2414,648——
1986-01-17$2.23$2.239,766——
1986-01-16$2.19$2.1922,461——
1986-01-15$2.20$2.2053,711——
1986-01-14$2.20$2.2054,687——
1986-01-13$2.18$2.181,208,008——
1986-01-10$2.15$2.1547,852——
1986-01-09$2.14$2.14388,672——
1986-01-08$2.16$2.1649,805——
1986-01-07$2.16$2.16747,070——
1986-01-06$2.18$2.1822,461——
1986-01-03$2.19$2.1923,437——
1986-01-02$2.15$2.1530,273——