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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$30.04$97.38919,700——
2016-12-29$30.07$97.48377,100——
2016-12-28$29.77$96.51360,100——
2016-12-27$30.15$97.74436,800——
2016-12-23$30.22$97.96214,500——
2016-12-22$30.20$97.90375,300——
2016-12-21$30.19$97.87403,000——
2016-12-20$30.28$98.16558,400——
2016-12-19$30.27$98.13540,500——
2016-12-16$30.11$97.611,947,400——
2016-12-15$29.88$96.86610,800——
2016-12-14$29.75$96.44675,900——
2016-12-13$30.61$99.23617,800——
2016-12-12$30.32$98.29514,400——
2016-12-09$30.10$97.57733,000——
2016-12-08$30.18$97.83992,400——
2016-12-07$29.86$96.80590,800——
2016-12-06$29.53$95.73852,900——
2016-12-05$29.71$96.31583,400——
2016-12-02$29.74$96.41766,600——
2016-12-01$29.63$96.05997,000——
2016-11-30$29.73$96.381,146,300——
2016-11-29$31.27$101.37865,600——
2016-11-28$30.99$100.46610,500——
2016-11-25$30.60$99.20336,000——
2016-11-23$29.93$97.02706,900——
2016-11-22$30.82$99.911,400,900——
2016-11-21$29.84$96.73644,500——
2016-11-18$29.55$95.79748,100——
2016-11-17$29.61$95.99639,600——
2016-11-16$29.47$95.53989,600——
2016-11-15$29.33$95.08933,500——
2016-11-14$28.96$93.881,540,700——
2016-11-11$29.12$93.78852,300——
2016-11-10$28.67$92.331,274,800——
2016-11-09$29.25$94.20988,900——
2016-11-08$29.82$96.03724,100——
2016-11-07$29.49$94.97869,000——
2016-11-04$29.00$93.39980,700——
2016-11-03$29.56$95.20895,200——
2016-11-02$29.79$95.941,058,300——
2016-11-01$29.99$96.58898,100——
2016-10-31$30.70$98.872,936,300——
2016-10-28$29.83$96.07890,200——
2016-10-27$29.91$96.32746,400——
2016-10-26$29.86$96.16625,100——
2016-10-25$29.90$96.29847,600——
2016-10-24$29.71$95.68642,500——
2016-10-21$29.54$95.13609,400——
2016-10-20$29.61$95.36658,800——
2016-10-19$29.49$94.97640,300——
2016-10-18$29.93$96.39617,400——
2016-10-17$29.69$95.61633,700——
2016-10-14$29.56$95.20698,900——
2016-10-13$29.77$95.87469,800——
2016-10-12$29.52$95.07600,900——
2016-10-11$29.21$94.07860,900——
2016-10-10$29.43$94.78537,200——
2016-10-07$29.11$93.75711,900——
2016-10-06$29.36$94.551,274,300——
2016-10-05$29.40$94.681,091,500——
2016-10-04$29.73$95.741,180,100——
2016-10-03$30.23$97.35811,300——
2016-09-30$30.48$98.161,150,900——
2016-09-29$30.89$99.48549,800——
2016-09-28$31.31$100.83609,300——
2016-09-27$31.20$100.48555,200——
2016-09-26$31.41$101.15803,900——
2016-09-23$31.53$101.54978,900——
2016-09-22$31.67$101.991,043,300——
2016-09-21$31.65$101.931,090,800——
2016-09-20$30.67$98.77657,500——
2016-09-19$30.50$98.22422,300——
2016-09-16$30.07$96.841,275,200——
2016-09-15$29.90$96.29473,800——
2016-09-14$29.67$95.55917,100——
2016-09-13$29.73$95.74929,800——
2016-09-12$30.19$97.22776,000——
2016-09-09$29.89$96.26948,800——
2016-09-08$31.09$100.12582,700——
2016-09-07$31.13$100.25790,900——
2016-09-06$31.11$100.19825,300——
2016-09-02$30.98$99.77745,600——
2016-09-01$30.37$97.801,167,700——
2016-08-31$30.41$97.931,059,400——
2016-08-30$30.53$98.32700,600——
2016-08-29$31.03$99.93637,300——
2016-08-26$30.87$99.41517,400——
2016-08-25$31.44$101.25485,400——
2016-08-24$31.50$101.44458,700——
2016-08-23$31.64$101.89592,800——
2016-08-22$31.61$101.80452,100——
2016-08-19$31.46$101.31596,600——
2016-08-18$31.79$102.38642,500——
2016-08-17$31.52$101.51884,600——
2016-08-16$31.26$100.67681,200——
2016-08-15$32.11$102.79468,900——
2016-08-12$32.58$104.30259,800——
2016-08-11$32.63$104.46623,000——
2016-08-10$32.67$104.59761,300——
2016-08-09$32.66$104.55521,900——
2016-08-08$32.71$104.71991,000——
2016-08-05$33.12$106.03729,800——
2016-08-04$33.72$107.95522,600——
2016-08-03$33.82$108.27695,900——
2016-08-02$34.40$110.12479,700——
2016-08-01$34.79$111.37520,600——
2016-07-29$34.64$110.891,232,700——
2016-07-28$34.39$110.09475,500——
2016-07-27$34.21$109.521,234,500——
2016-07-26$34.51$110.48632,000——
2016-07-25$34.50$110.44439,300——
2016-07-22$34.56$110.64508,600——
2016-07-21$34.09$109.13560,000——
2016-07-20$34.29$109.77394,100——
2016-07-19$34.28$109.74434,700——
2016-07-18$34.05$109.00421,800——
2016-07-15$34.03$108.94507,300——
2016-07-14$34.00$108.84672,400——
2016-07-13$34.10$109.161,084,900——
2016-07-12$33.86$108.40576,600——
2016-07-11$34.41$110.16522,100——
2016-07-08$34.61$110.80769,300——
2016-07-07$34.40$110.12909,900——
2016-07-06$35.42$113.39986,100——
2016-07-05$35.62$114.031,124,600——
2016-07-01$35.29$112.97791,300——
2016-06-30$35.66$114.161,073,600——
2016-06-29$34.78$111.34787,800——
2016-06-28$34.69$111.05923,600——
2016-06-27$34.54$110.57883,800——
2016-06-24$34.08$109.101,180,400——
2016-06-23$33.82$108.27852,400——
2016-06-22$33.49$107.211,452,800——
2016-06-21$33.67$107.79819,000——
2016-06-20$33.69$107.851,010,500——
2016-06-17$33.83$108.301,203,200——
2016-06-16$34.25$109.64571,500——
2016-06-15$34.04$108.97476,500——
2016-06-14$34.16$109.36421,200——
2016-06-13$33.96$108.72685,400——
2016-06-10$33.81$108.24429,100——
2016-06-09$33.86$108.40364,500——
2016-06-08$33.56$107.43465,100——
2016-06-07$33.21$106.31515,900——
2016-06-06$33.12$106.03576,300——
2016-06-03$33.36$106.79690,400——
2016-06-02$32.99$105.61852,200——
2016-06-01$32.84$105.13676,600——
2016-05-31$32.31$103.43773,400——
2016-05-27$32.32$103.47545,800——
2016-05-26$32.26$103.27790,600——
2016-05-25$31.75$101.641,180,800——
2016-05-24$31.83$101.90632,900——
2016-05-23$31.42$100.58455,900——
2016-05-20$31.60$101.16738,100——
2016-05-19$31.48$100.78554,000——
2016-05-18$31.24$100.01752,400——
2016-05-17$31.83$101.90757,500——
2016-05-16$32.79$104.97439,200——
2016-05-13$32.68$104.62631,800——
2016-05-12$32.84$105.13715,600——
2016-05-11$32.62$104.43468,600——
2016-05-10$32.89$104.72623,600——
2016-05-09$32.80$104.43637,700——
2016-05-06$32.49$103.45776,500——
2016-05-05$32.41$103.19895,800——
2016-05-04$32.62$103.86975,400——
2016-05-03$32.29$102.81727,400——
2016-05-02$32.33$102.941,029,000——
2016-04-29$31.66$100.801,367,300——
2016-04-28$31.50$100.29618,500——
2016-04-27$31.66$100.80668,300——
2016-04-26$31.49$100.26821,200——
2016-04-25$31.15$99.18737,000——
2016-04-22$30.83$98.16860,400——
2016-04-21$30.44$96.921,026,400——
2016-04-20$31.54$100.42634,600——
2016-04-19$32.24$102.65634,500——
2016-04-18$32.19$102.49954,700——
2016-04-15$31.92$101.63915,400——
2016-04-14$31.21$99.37765,600——
2016-04-13$31.34$99.78745,200——
2016-04-12$31.52$100.36639,200——
2016-04-11$31.47$100.20534,900——
2016-04-08$31.62$100.68690,300——
2016-04-07$31.46$100.17680,900——
2016-04-06$31.37$99.88485,100——
2016-04-05$31.39$99.94584,200——
2016-04-04$31.87$101.47623,800——
2016-04-01$31.93$101.66662,000——
2016-03-31$31.82$101.31915,000——
2016-03-30$31.95$101.73770,700——
2016-03-29$32.33$102.94781,400——
2016-03-28$31.59$100.58517,200——
2016-03-24$31.45$100.14753,000——
2016-03-23$31.38$99.91652,900——
2016-03-22$31.50$100.29758,100——
2016-03-21$31.46$100.17792,800——
2016-03-18$31.50$100.291,694,100——
2016-03-17$32.13$102.30651,800——
2016-03-16$31.65$100.77669,900——
2016-03-15$31.68$100.87496,700——
2016-03-14$31.54$100.42800,300——
2016-03-11$31.72$100.99581,600——
2016-03-10$31.68$100.87747,000——
2016-03-09$31.76$101.12675,100——
2016-03-08$31.71$100.96721,000——
2016-03-07$31.43$100.07674,000——
2016-03-04$31.56$100.49905,600——
2016-03-03$31.45$100.14714,800——
2016-03-02$31.29$99.63975,800——
2016-03-01$30.65$97.59840,300——
2016-02-29$30.57$97.33814,900——
2016-02-26$30.65$97.591,121,800——
2016-02-25$31.66$100.80625,800——
2016-02-24$31.32$99.721,058,000——
2016-02-23$31.60$100.61855,500——
2016-02-22$31.44$100.10410,900——
2016-02-19$31.23$99.43676,000——
2016-02-18$31.31$99.691,027,200——
2016-02-17$31.06$98.89976,500——
2016-02-16$31.40$99.981,100,200——
2016-02-12$31.57$100.52857,900——
2016-02-11$31.52$100.361,129,600——
2016-02-10$32.03$101.98915,400——
2016-02-09$32.02$101.38659,700——
2016-02-08$31.85$100.85842,300——
2016-02-05$31.56$99.93902,700——
2016-02-04$31.75$100.531,369,400——
2016-02-03$32.17$101.86827,900——
2016-02-02$31.73$100.47934,400——
2016-02-01$31.87$100.911,032,700——
2016-01-29$31.53$99.832,452,500——
2016-01-28$30.57$96.79822,000——
2016-01-27$30.10$95.30683,800——
2016-01-26$29.96$94.86720,800——
2016-01-25$29.58$93.66989,100——
2016-01-22$29.79$94.32769,700——
2016-01-21$28.95$91.66844,600——
2016-01-20$28.99$91.791,005,300——
2016-01-19$29.31$92.80721,400——
2016-01-15$28.99$91.791,413,600——
2016-01-14$29.52$93.47946,800——
2016-01-13$29.04$91.95577,400——
2016-01-12$29.32$92.83610,000——
2016-01-11$29.44$93.21634,000——
2016-01-08$29.23$92.55665,100——
2016-01-07$29.06$92.01724,300——
2016-01-06$29.68$93.97589,200——
2016-01-05$29.65$93.88885,000——
2016-01-04$29.47$93.311,225,800——