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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.94$163.431,283,800——
2019-12-30$47.08$163.92891,900——
2019-12-27$46.73$162.70798,200——
2019-12-26$46.41$161.581,768,500——
2019-12-24$46.21$160.89276,100——
2019-12-23$46.21$160.89811,400——
2019-12-20$46.55$162.072,213,400——
2019-12-19$46.12$160.57893,000——
2019-12-18$46.04$160.291,352,700——
2019-12-17$45.72$159.181,330,400——
2019-12-16$45.56$158.621,867,100——
2019-12-13$45.02$156.741,025,700——
2019-12-12$45.12$157.09967,400——
2019-12-11$45.69$159.08770,900——
2019-12-10$45.49$158.38680,900——
2019-12-09$45.37$157.96819,300——
2019-12-06$45.29$157.681,080,400——
2019-12-05$45.14$157.16861,300——
2019-12-04$44.90$156.331,342,700——
2019-12-03$44.33$154.341,560,300——
2019-12-02$44.13$153.641,891,000——
2019-11-29$44.27$154.13816,800——
2019-11-27$44.43$154.691,628,600——
2019-11-26$44.01$153.2311,351,500——
2019-11-25$43.66$152.011,779,300——
2019-11-22$43.41$151.14993,800——
2019-11-21$43.53$151.561,172,400——
2019-11-20$43.99$153.161,810,900——
2019-11-19$43.37$151.001,620,500——
2019-11-18$43.35$150.931,268,000——
2019-11-15$43.69$152.111,573,500——
2019-11-14$43.32$150.821,328,300——
2019-11-13$43.60$150.981,522,300——
2019-11-12$43.20$149.601,186,400——
2019-11-11$43.32$150.021,141,500——
2019-11-08$43.59$150.951,832,500——
2019-11-07$43.72$151.401,336,200——
2019-11-06$44.83$155.243,906,100——
2019-11-05$44.30$153.412,590,500——
2019-11-04$43.56$150.852,274,500——
2019-11-01$44.72$154.861,427,100——
2019-10-31$45.33$156.982,397,600——
2019-10-30$45.20$156.531,266,400——
2019-10-29$44.68$154.721,789,700——
2019-10-28$44.90$155.491,579,800——
2019-10-25$45.70$158.261,227,500——
2019-10-24$46.25$160.161,653,500——
2019-10-23$46.39$160.65897,500——
2019-10-22$46.52$161.101,803,700——
2019-10-21$46.21$160.021,146,200——
2019-10-18$46.58$161.301,146,600——
2019-10-17$46.35$160.511,380,700——
2019-10-16$45.42$157.291,572,700——
2019-10-15$44.99$155.80700,400——
2019-10-14$45.27$156.77785,900——
2019-10-11$45.52$157.63903,300——
2019-10-10$45.47$157.46819,800——
2019-10-09$45.59$157.881,565,700——
2019-10-08$45.04$155.97776,100——
2019-10-07$45.16$156.39752,400——
2019-10-04$45.55$157.74871,700——
2019-10-03$44.77$155.04760,400——
2019-10-02$44.61$154.48837,500——
2019-10-01$44.92$155.561,165,500——
2019-09-30$44.83$155.24819,900——
2019-09-27$44.67$154.69687,200——
2019-09-26$44.94$155.63525,400——
2019-09-25$45.03$155.941,093,000——
2019-09-24$44.75$154.971,057,200——
2019-09-23$44.41$153.79756,800——
2019-09-20$44.42$153.821,935,000——
2019-09-19$44.23$153.17755,300——
2019-09-18$43.93$152.13874,500——
2019-09-17$43.90$152.02868,000——
2019-09-16$43.34$150.08575,200——
2019-09-13$43.57$150.881,171,000——
2019-09-12$43.46$150.501,135,800——
2019-09-11$43.20$149.601,178,900——
2019-09-10$42.87$148.46847,400——
2019-09-09$43.43$150.40846,100——
2019-09-06$44.52$154.17828,000——
2019-09-05$44.84$155.28692,200——
2019-09-04$45.24$156.661,007,600——
2019-09-03$45.20$156.531,859,400——
2019-08-30$44.29$153.371,203,200——
2019-08-29$44.38$153.691,101,000——
2019-08-28$43.79$151.64987,700——
2019-08-27$43.55$150.811,028,300——
2019-08-26$43.75$151.50540,400——
2019-08-23$43.34$150.08661,200——
2019-08-22$44.08$152.65942,100——
2019-08-21$44.19$153.03724,300——
2019-08-20$44.18$152.99490,600——
2019-08-19$44.33$153.51897,400——
2019-08-16$44.28$153.341,592,900——
2019-08-15$43.73$151.431,180,100——
2019-08-14$43.24$148.931,215,900——
2019-08-13$43.65$150.341,203,700——
2019-08-12$43.95$151.371,227,300——
2019-08-09$43.04$148.241,530,600——
2019-08-08$42.47$146.282,190,100——
2019-08-07$42.06$144.862,079,300——
2019-08-06$41.15$141.731,896,800——
2019-08-05$40.90$140.871,378,800——
2019-08-02$41.90$144.31788,400——
2019-08-01$41.88$144.241,186,600——
2019-07-31$41.95$144.482,493,800——
2019-07-30$41.83$144.071,081,600——
2019-07-29$41.71$143.66762,300——
2019-07-26$41.52$143.00738,800——
2019-07-25$40.98$141.14841,800——
2019-07-24$40.84$140.66624,500——
2019-07-23$40.97$141.11724,700——
2019-07-22$41.12$141.63718,200——
2019-07-19$41.00$141.21923,400——
2019-07-18$41.95$144.481,021,700——
2019-07-17$41.58$143.211,396,700——
2019-07-16$41.23$142.00681,600——
2019-07-15$41.40$142.591,297,200——
2019-07-12$41.00$141.211,266,500——
2019-07-11$41.19$141.87636,400——
2019-07-10$41.65$143.45677,200——
2019-07-09$41.59$143.24512,100——
2019-07-08$41.53$143.04646,700——
2019-07-05$41.61$143.31528,400——
2019-07-03$41.66$143.49541,100——
2019-07-02$41.33$142.35883,000——
2019-07-01$40.86$140.73911,600——
2019-06-28$41.37$142.492,009,600——
2019-06-27$40.40$139.15851,300——
2019-06-26$40.45$139.321,153,200——
2019-06-25$41.37$142.49907,200——
2019-06-24$41.87$144.21787,900——
2019-06-21$41.95$144.481,642,600——
2019-06-20$41.65$143.45622,600——
2019-06-19$41.58$143.21494,500——
2019-06-18$41.21$141.94713,000——
2019-06-17$41.24$142.041,005,900——
2019-06-14$41.58$143.21850,200——
2019-06-13$40.80$140.52753,400——
2019-06-12$41.12$141.63637,000——
2019-06-11$40.58$139.77967,800——
2019-06-10$40.63$139.94809,600——
2019-06-07$40.84$140.661,406,900——
2019-06-06$40.88$140.80967,800——
2019-06-05$40.63$139.941,382,700——
2019-06-04$39.82$137.15837,200——
2019-06-03$40.04$137.911,083,400——
2019-05-31$39.54$136.181,738,200——
2019-05-30$38.85$133.81824,300——
2019-05-29$38.86$133.841,146,800——
2019-05-28$39.31$135.391,024,700——
2019-05-24$39.64$136.53981,600——
2019-05-23$39.46$135.91958,300——
2019-05-22$39.72$136.801,156,600——
2019-05-21$39.41$135.741,108,500——
2019-05-20$39.30$135.36811,200——
2019-05-17$39.31$135.39990,300——
2019-05-16$38.94$134.12698,600——
2019-05-15$38.94$133.361,013,200——
2019-05-14$38.90$133.231,149,300——
2019-05-13$39.39$134.901,410,400——
2019-05-10$38.65$132.371,098,000——
2019-05-09$37.71$129.15987,800——
2019-05-08$37.32$127.82733,400——
2019-05-07$37.88$129.731,642,800——
2019-05-06$37.80$129.461,382,400——
2019-05-03$38.09$130.451,835,300——
2019-05-02$38.39$131.481,634,900——
2019-05-01$38.61$132.232,015,500——
2019-04-30$39.06$133.772,655,100——
2019-04-29$38.22$130.901,223,300——
2019-04-26$38.64$132.342,890,800——
2019-04-25$38.26$131.031,477,300——
2019-04-24$38.28$131.103,103,500——
2019-04-23$37.84$129.605,284,300——
2019-04-22$37.54$128.576,183,700——
2019-04-18$37.15$127.2326,202,900——
2019-04-17$34.82$119.254,102,000——
2019-04-16$35.78$122.542,472,500——
2019-04-15$36.48$124.942,193,800——
2019-04-12$36.78$125.97463,200——
2019-04-11$36.77$125.93426,500——
2019-04-10$36.66$125.55517,000——
2019-04-09$36.51$125.04354,500——
2019-04-08$36.31$124.36394,600——
2019-04-05$36.76$125.90443,500——
2019-04-04$36.33$124.42467,000——
2019-04-03$36.39$124.63413,000——
2019-04-02$36.31$124.36586,000——
2019-04-01$36.10$123.641,015,000——
2019-03-29$36.44$124.802,207,700——
2019-03-28$36.99$126.681,324,700——
2019-03-27$37.40$128.09993,200——
2019-03-26$37.52$128.50628,300——
2019-03-25$37.25$127.58478,000——
2019-03-22$37.12$127.13882,700——
2019-03-21$36.88$126.31708,700——
2019-03-20$36.21$124.01613,200——
2019-03-19$36.12$123.711,305,400——
2019-03-18$36.00$123.29892,700——
2019-03-15$35.96$123.161,429,100——
2019-03-14$35.47$121.48585,800——
2019-03-13$35.57$121.82751,800——
2019-03-12$35.76$122.47424,600——
2019-03-11$35.81$122.64531,000——
2019-03-08$35.57$121.82423,800——
2019-03-07$35.38$121.17983,100——
2019-03-06$35.21$120.59750,300——
2019-03-05$35.87$122.85500,400——
2019-03-04$36.34$124.46601,900——
2019-03-01$36.00$123.29536,900——
2019-02-28$35.94$123.09632,200——
2019-02-27$36.08$123.57532,600——
2019-02-26$35.88$122.88520,100——
2019-02-25$36.23$124.08551,100——
2019-02-22$36.35$124.49603,700——
2019-02-21$35.86$122.81556,200——
2019-02-20$35.49$121.55949,300——
2019-02-19$35.52$121.651,007,600——
2019-02-15$35.62$121.99886,700——
2019-02-14$35.65$122.10636,800——
2019-02-13$35.86$122.06485,300——
2019-02-12$35.91$122.23525,700——
2019-02-11$36.04$122.68540,200——
2019-02-08$36.03$122.64545,000——
2019-02-07$35.66$121.38469,100——
2019-02-06$35.07$119.38433,600——
2019-02-05$35.10$119.48551,800——
2019-02-04$34.92$118.87565,600——
2019-02-01$34.69$118.081,053,300——
2019-01-31$35.05$119.313,448,400——
2019-01-30$34.32$116.82806,600——
2019-01-29$33.88$115.32482,600——
2019-01-28$34.02$115.80552,400——
2019-01-25$34.20$116.41439,100——
2019-01-24$34.62$117.84437,000——
2019-01-23$34.53$117.54559,700——
2019-01-22$33.96$115.60650,900——
2019-01-18$34.08$116.01853,000——
2019-01-17$34.17$116.31906,000——
2019-01-16$33.97$115.63688,400——
2019-01-15$33.95$115.56635,500——
2019-01-14$33.53$114.13806,000——
2019-01-11$33.91$115.43382,200——
2019-01-10$33.93$115.50496,900——
2019-01-09$33.14$112.81433,000——
2019-01-08$33.56$114.24565,500——
2019-01-07$33.16$112.87544,500——
2019-01-04$33.45$113.86934,700——
2019-01-03$33.19$112.98670,600——
2019-01-02$32.83$111.75995,100——