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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.29$168.20619,800——
2020-12-30$46.56$165.60938,800——
2020-12-29$46.11$164.00459,900——
2020-12-28$46.08$163.90732,600——
2020-12-24$45.47$161.73283,900——
2020-12-23$45.41$161.51692,500——
2020-12-22$45.24$160.91566,100——
2020-12-21$45.27$161.021,173,400——
2020-12-18$45.90$163.262,307,500——
2020-12-17$46.86$166.671,003,900——
2020-12-16$47.35$168.411,131,000——
2020-12-15$48.55$172.68981,300——
2020-12-14$47.07$167.42949,600——
2020-12-11$47.59$169.271,043,600——
2020-12-10$48.02$170.80954,300——
2020-12-09$47.70$169.661,019,600——
2020-12-08$47.04$167.31879,500——
2020-12-07$47.28$168.16591,900——
2020-12-04$47.56$169.161,092,300——
2020-12-03$48.02$170.801,361,900——
2020-12-02$47.37$168.49947,700——
2020-12-01$46.72$166.171,234,200——
2020-11-30$45.28$161.051,885,000——
2020-11-27$45.79$162.87741,600——
2020-11-25$46.28$164.611,898,900——
2020-11-24$45.65$162.372,277,800——
2020-11-23$44.41$157.96775,000——
2020-11-20$43.73$155.541,261,800——
2020-11-19$43.06$153.16522,700——
2020-11-18$43.18$153.58579,500——
2020-11-17$44.88$159.63498,500——
2020-11-16$45.80$162.90695,800——
2020-11-13$44.71$159.02868,300——
2020-11-12$44.80$159.341,154,700——
2020-11-11$46.37$164.041,132,900——
2020-11-10$46.34$163.931,042,600——
2020-11-09$44.93$158.941,278,500——
2020-11-06$43.06$152.33874,200——
2020-11-05$42.23$149.39586,300——
2020-11-04$41.19$145.71733,000——
2020-11-03$42.33$149.74664,000——
2020-11-02$41.83$147.98865,000——
2020-10-30$41.20$145.751,765,600——
2020-10-29$41.95$148.40777,300——
2020-10-28$42.39$149.961,432,600——
2020-10-27$43.46$153.74940,000——
2020-10-26$43.90$155.30802,900——
2020-10-23$44.50$157.42933,300——
2020-10-22$44.00$155.651,144,500——
2020-10-21$42.57$150.596,415,600——
2020-10-20$42.10$148.93873,200——
2020-10-19$41.55$146.98649,500——
2020-10-16$41.85$148.051,235,000——
2020-10-15$41.47$146.70568,300——
2020-10-14$41.59$147.13826,700——
2020-10-13$42.10$148.931,083,300——
2020-10-12$42.25$149.46740,200——
2020-10-09$41.64$147.30478,000——
2020-10-08$41.71$147.55926,900——
2020-10-07$41.03$145.15811,900——
2020-10-06$41.13$145.50992,600——
2020-10-05$41.78$147.80718,500——
2020-10-02$41.66$147.371,007,500——
2020-10-01$40.83$144.44849,800——
2020-09-30$40.25$142.391,550,500——
2020-09-29$39.78$140.72530,800——
2020-09-28$39.93$141.25959,900——
2020-09-25$39.57$139.981,069,500——
2020-09-24$39.05$138.141,433,400——
2020-09-23$38.53$136.301,577,000——
2020-09-22$39.39$139.34894,600——
2020-09-21$39.31$139.061,127,600——
2020-09-18$39.19$138.643,296,900——
2020-09-17$39.77$140.691,353,900——
2020-09-16$39.60$140.09981,400——
2020-09-15$39.41$139.41869,000——
2020-09-14$39.82$140.861,026,900——
2020-09-11$39.35$139.201,053,600——
2020-09-10$39.22$138.741,481,200——
2020-09-09$39.94$141.291,274,400——
2020-09-08$39.95$141.322,645,400——
2020-09-04$41.59$147.13982,900——
2020-09-03$41.99$148.541,150,100——
2020-09-02$42.21$149.321,287,800——
2020-09-01$41.91$148.261,008,100——
2020-08-31$42.50$150.351,505,000——
2020-08-28$42.62$150.77869,800——
2020-08-27$42.40$149.991,184,200——
2020-08-26$42.62$150.771,140,700——
2020-08-25$43.28$153.10605,400——
2020-08-24$43.60$154.24823,300——
2020-08-21$43.20$152.821,372,300——
2020-08-20$43.61$154.271,403,300——
2020-08-19$43.97$155.55866,800——
2020-08-18$44.70$158.133,175,400——
2020-08-17$44.75$158.30964,200——
2020-08-14$45.35$160.431,104,100——
2020-08-13$45.31$160.291,583,000——
2020-08-12$46.02$161.911,224,900——
2020-08-11$45.68$160.712,626,100——
2020-08-10$47.81$168.21873,100——
2020-08-07$47.27$166.31885,100——
2020-08-06$45.56$160.291,309,200——
2020-08-05$44.69$157.231,042,000——
2020-08-04$45.09$158.64857,400——
2020-08-03$44.93$158.07862,400——
2020-07-31$45.35$159.551,939,800——
2020-07-30$45.55$160.262,134,000——
2020-07-29$45.87$161.381,596,400——
2020-07-28$45.54$160.22671,200——
2020-07-27$45.26$159.24592,900——
2020-07-24$45.70$160.78687,400——
2020-07-23$45.88$161.42721,800——
2020-07-22$45.71$160.82539,800——
2020-07-21$44.70$157.27465,100——
2020-07-20$44.41$156.25494,900——
2020-07-17$44.71$157.30516,800——
2020-07-16$43.88$154.38677,500——
2020-07-15$43.04$151.43668,300——
2020-07-14$43.38$152.621,034,800——
2020-07-13$43.37$152.59847,900——
2020-07-10$43.28$152.27476,600——
2020-07-09$42.53$149.63470,100——
2020-07-08$43.10$151.64727,500——
2020-07-07$42.90$150.93547,800——
2020-07-06$43.68$153.68606,400——
2020-07-02$43.44$152.83664,000——
2020-07-01$43.31$152.37752,900——
2020-06-30$42.24$148.611,678,400——
2020-06-29$41.67$146.61870,500——
2020-06-26$41.14$144.741,828,600——
2020-06-25$40.74$143.33955,400——
2020-06-24$41.43$145.761,068,000——
2020-06-23$41.64$146.501,743,300——
2020-06-22$41.98$147.701,585,200——
2020-06-19$42.01$147.804,815,700——
2020-06-18$43.60$153.401,847,500——
2020-06-17$43.59$153.361,407,200——
2020-06-16$43.98$154.731,311,800——
2020-06-15$44.67$157.161,606,500——
2020-06-12$43.97$154.701,242,500——
2020-06-11$43.54$153.181,078,300——
2020-06-10$45.72$160.85848,000——
2020-06-09$46.06$162.051,119,000——
2020-06-08$46.61$163.991,176,000——
2020-06-05$45.67$160.681,019,200——
2020-06-04$44.51$156.60835,200——
2020-06-03$45.11$158.711,149,200——
2020-06-02$44.44$156.35967,900——
2020-06-01$43.20$151.991,475,200——
2020-05-29$43.76$153.962,535,100——
2020-05-28$42.97$151.18870,300——
2020-05-27$41.92$147.48782,400——
2020-05-26$41.31$145.341,047,600——
2020-05-22$41.03$144.35547,700——
2020-05-21$41.03$144.35991,100——
2020-05-20$40.51$142.52788,600——
2020-05-19$39.90$140.38862,500——
2020-05-18$41.23$145.061,129,100——
2020-05-15$39.11$137.602,734,400——
2020-05-14$39.32$138.341,440,700——
2020-05-13$38.81$135.72905,200——
2020-05-12$39.22$137.151,546,900——
2020-05-11$40.16$140.441,943,600——
2020-05-08$40.30$140.931,316,400——
2020-05-07$40.53$141.73927,600——
2020-05-06$40.67$142.22739,900——
2020-05-05$41.97$146.77789,600——
2020-05-04$41.22$144.15969,800——
2020-05-01$40.39$141.24811,400——
2020-04-30$41.79$146.142,172,900——
2020-04-29$43.29$151.39768,600——
2020-04-28$43.86$153.38714,000——
2020-04-27$44.00$153.87858,100——
2020-04-24$43.68$152.751,031,600——
2020-04-23$42.62$149.04634,000——
2020-04-22$42.45$148.451,080,600——
2020-04-21$41.29$144.39839,900——
2020-04-20$42.24$147.71680,000——
2020-04-17$43.36$151.63817,200——
2020-04-16$42.83$149.78676,600——
2020-04-15$42.00$146.88796,300——
2020-04-14$44.30$154.92579,000——
2020-04-13$42.80$149.67708,900——
2020-04-09$44.61$156.00830,600——
2020-04-08$42.67$149.22711,200——
2020-04-07$40.78$142.611,207,700——
2020-04-06$42.26$147.781,091,500——
2020-04-03$38.50$134.641,254,500——
2020-04-02$40.10$140.23734,900——
2020-04-01$38.62$135.061,017,800——
2020-03-31$40.70$142.332,190,000——
2020-03-30$43.05$150.551,575,000——
2020-03-27$40.42$141.351,071,600——
2020-03-26$42.25$147.751,248,900——
2020-03-25$38.52$134.711,602,300——
2020-03-24$36.59$127.961,173,900——
2020-03-23$32.65$114.181,509,200——
2020-03-20$34.92$122.122,199,900——
2020-03-19$39.52$138.201,681,600——
2020-03-18$40.59$141.942,311,600——
2020-03-17$40.04$140.022,182,500——
2020-03-16$33.47$117.052,686,400——
2020-03-13$38.43$134.391,816,800——
2020-03-12$36.70$128.342,603,700——
2020-03-11$40.03$139.993,451,900——
2020-03-10$44.41$155.301,959,100——
2020-03-09$44.05$154.041,640,100——
2020-03-06$46.67$163.211,524,900——
2020-03-05$47.57$166.351,175,000——
2020-03-04$48.45$169.431,667,800——
2020-03-03$45.31$158.451,827,700——
2020-03-02$45.44$158.902,057,800——
2020-02-28$43.01$150.417,190,800——
2020-02-27$46.34$162.051,457,900——
2020-02-26$50.31$175.941,355,100——
2020-02-25$50.43$176.361,119,900——
2020-02-24$51.67$180.691,347,900——
2020-02-21$53.06$185.551,347,500——
2020-02-20$53.50$187.09897,900——
2020-02-19$53.62$187.51923,600——
2020-02-18$54.07$189.08990,200——
2020-02-14$53.72$187.86722,400——
2020-02-13$53.18$185.97702,000——
2020-02-12$53.17$185.121,214,100——
2020-02-11$53.27$185.471,107,300——
2020-02-10$53.73$187.07857,600——
2020-02-07$53.22$185.291,011,100——
2020-02-06$53.20$185.221,066,300——
2020-02-05$53.34$185.711,302,400——
2020-02-04$52.99$184.491,213,700——
2020-02-03$53.73$187.07848,400——
2020-01-31$51.94$180.842,330,300——
2020-01-30$52.34$182.231,198,800——
2020-01-29$52.32$182.161,324,500——
2020-01-28$52.15$181.57961,400——
2020-01-27$51.71$180.041,327,400——
2020-01-24$51.86$180.561,815,300——
2020-01-23$52.10$181.391,657,000——
2020-01-22$51.44$179.101,108,300——
2020-01-21$50.97$177.461,745,400——
2020-01-17$50.57$176.071,520,300——
2020-01-16$49.73$173.141,108,600——
2020-01-15$48.89$170.221,153,700——
2020-01-14$47.97$167.012,110,500——
2020-01-13$47.60$165.731,120,400——
2020-01-10$46.82$163.01878,800——
2020-01-09$46.73$162.701,096,000——
2020-01-08$46.51$161.931,031,600——
2020-01-07$46.32$161.27900,800——
2020-01-06$46.05$160.33732,700——
2020-01-03$46.21$160.891,519,300——
2020-01-02$45.88$159.741,230,900——