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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.35$143.261,199,900——
2023-12-28$37.64$144.381,028,700——
2023-12-27$37.40$143.45995,600——
2023-12-26$37.42$143.531,535,500——
2023-12-22$37.14$142.46970,200——
2023-12-21$37.05$142.111,504,600——
2023-12-20$36.67$140.652,006,000——
2023-12-19$36.76$141.001,344,700——
2023-12-18$36.08$138.391,482,900——
2023-12-15$36.09$138.435,048,900——
2023-12-14$37.10$142.301,818,500——
2023-12-13$37.11$142.341,813,400——
2023-12-12$35.59$136.511,029,800——
2023-12-11$35.74$137.091,071,900——
2023-12-08$36.00$138.08937,300——
2023-12-07$36.33$139.351,207,500——
2023-12-06$36.37$139.501,513,500——
2023-12-05$35.83$137.431,567,400——
2023-12-04$36.26$139.081,396,200——
2023-12-01$36.03$138.201,450,300——
2023-11-30$35.61$136.593,041,500——
2023-11-29$35.37$135.671,233,200——
2023-11-28$35.37$135.671,620,300——
2023-11-27$35.24$135.171,732,200——
2023-11-24$35.33$135.51490,100——
2023-11-22$34.96$134.101,103,000——
2023-11-21$34.77$133.371,468,800——
2023-11-20$35.03$134.361,233,600——
2023-11-17$35.57$136.44891,700——
2023-11-16$35.31$135.441,572,500——
2023-11-15$35.42$135.861,394,900——
2023-11-14$35.45$135.972,037,500——
2023-11-13$33.49$128.461,306,600——
2023-11-10$33.67$129.151,090,400——
2023-11-09$33.87$129.911,161,900——
2023-11-08$34.55$131.351,329,300——
2023-11-07$35.04$133.211,422,300——
2023-11-06$35.32$134.271,266,200——
2023-11-03$35.82$136.171,810,000——
2023-11-02$34.65$131.731,747,500——
2023-11-01$33.65$127.921,767,000——
2023-10-31$33.46$127.201,490,000——
2023-10-30$33.25$126.401,959,200——
2023-10-27$33.28$126.522,363,500——
2023-10-26$33.67$128.002,222,000——
2023-10-25$33.02$125.532,452,200——
2023-10-24$33.24$126.373,579,700——
2023-10-23$32.62$124.011,074,000——
2023-10-20$32.92$125.152,242,800——
2023-10-19$33.04$125.601,349,300——
2023-10-18$33.39$126.941,225,400——
2023-10-17$33.90$128.871,770,900——
2023-10-16$33.83$128.611,732,100——
2023-10-13$33.48$127.281,070,800——
2023-10-12$33.46$127.201,055,100——
2023-10-11$34.23$130.13779,700——
2023-10-10$34.08$129.561,477,900——
2023-10-09$33.62$127.81716,400——
2023-10-06$33.19$126.181,146,100——
2023-10-05$33.37$126.861,554,300——
2023-10-04$32.98$125.381,341,900——
2023-10-03$32.59$123.892,290,500——
2023-10-02$32.93$125.191,415,300——
2023-09-29$34.33$130.511,391,000——
2023-09-28$34.04$129.411,605,200——
2023-09-27$34.34$130.551,093,500——
2023-09-26$35.27$134.08957,800——
2023-09-25$36.40$138.381,117,000——
2023-09-22$36.26$137.85997,500——
2023-09-21$36.40$138.381,240,700——
2023-09-20$37.02$140.74803,800——
2023-09-19$37.28$141.72947,700——
2023-09-18$37.61$142.981,069,500——
2023-09-15$37.70$143.323,181,200——
2023-09-14$38.16$145.071,355,500——
2023-09-13$37.90$144.082,019,900——
2023-09-12$37.46$142.411,982,000——
2023-09-11$37.10$141.042,256,700——
2023-09-08$36.62$139.211,852,300——
2023-09-07$35.82$136.17820,500——
2023-09-06$35.55$135.151,077,900——
2023-09-05$35.97$136.741,159,700——
2023-09-01$36.69$139.48854,300——
2023-08-31$36.90$140.282,438,500——
2023-08-30$36.97$140.551,040,700——
2023-08-29$37.09$141.001,200,400——
2023-08-28$37.07$140.93958,200——
2023-08-25$37.38$142.10840,600——
2023-08-24$36.67$139.40999,100——
2023-08-23$37.03$140.771,019,000——
2023-08-22$36.99$140.621,390,600——
2023-08-21$36.78$139.821,533,000——
2023-08-18$37.51$142.60856,600——
2023-08-17$37.45$142.37758,600——
2023-08-16$38.16$145.071,076,300——
2023-08-15$37.99$144.421,188,500——
2023-08-14$39.05$148.45854,700——
2023-08-11$39.43$149.90952,800——
2023-08-10$39.35$149.59888,400——
2023-08-09$39.82$150.211,191,200——
2023-08-08$40.50$152.781,274,200——
2023-08-07$40.95$154.48961,500——
2023-08-04$40.66$153.38921,600——
2023-08-03$40.86$154.14919,400——
2023-08-02$41.68$157.231,358,500——
2023-08-01$41.72$157.38812,200——
2023-07-31$42.29$159.532,002,100——
2023-07-28$42.14$158.96783,900——
2023-07-27$42.53$160.44925,200——
2023-07-26$42.79$161.42847,700——
2023-07-25$42.57$160.59760,000——
2023-07-24$42.68$161.001,170,400——
2023-07-21$43.10$162.591,276,500——
2023-07-20$42.41$159.981,434,400——
2023-07-19$41.50$156.55852,600——
2023-07-18$40.85$154.101,672,900——
2023-07-17$40.91$154.321,031,500——
2023-07-14$41.18$155.341,363,100——
2023-07-13$41.44$156.322,041,500——
2023-07-12$40.58$153.081,002,800——
2023-07-11$39.57$149.27772,800——
2023-07-10$39.19$147.84950,100——
2023-07-07$39.15$147.691,004,400——
2023-07-06$39.59$149.341,088,100——
2023-07-05$40.21$151.68988,400——
2023-07-03$40.32$152.10404,000——
2023-06-30$39.91$150.55954,300——
2023-06-29$39.47$148.89807,900——
2023-06-28$39.56$149.23816,800——
2023-06-27$40.17$151.53728,000——
2023-06-26$39.84$150.291,120,100——
2023-06-23$40.01$150.931,470,600——
2023-06-22$40.89$154.25767,000——
2023-06-21$40.94$154.441,530,300——
2023-06-20$41.13$155.151,046,200——
2023-06-16$41.43$156.292,129,100——
2023-06-15$41.64$157.08808,400——
2023-06-14$41.21$155.46913,100——
2023-06-13$41.40$156.171,221,300——
2023-06-12$41.36$156.021,155,000——
2023-06-09$41.61$156.97949,200——
2023-06-08$41.92$158.13936,900——
2023-06-07$41.71$157.341,241,300——
2023-06-06$40.94$154.44757,900——
2023-06-05$40.89$154.25925,000——
2023-06-02$40.94$154.44720,900——
2023-06-01$39.96$150.741,472,100——
2023-05-31$40.74$153.682,313,700——
2023-05-30$40.27$151.911,335,000——
2023-05-26$40.61$153.191,083,200——
2023-05-25$40.16$151.50975,400——
2023-05-24$40.77$153.80958,100——
2023-05-23$40.72$153.61961,000——
2023-05-22$40.52$152.85667,100——
2023-05-19$40.25$151.83841,600——
2023-05-18$40.47$152.66971,500——
2023-05-17$41.06$154.89956,700——
2023-05-16$41.13$155.151,702,600——
2023-05-15$42.01$158.471,130,800——
2023-05-12$42.53$160.441,388,800——
2023-05-11$42.19$159.15921,500——
2023-05-10$42.97$161.01839,600——
2023-05-09$42.41$158.911,428,300——
2023-05-08$42.84$160.531,349,900——
2023-05-05$43.07$161.39870,900——
2023-05-04$42.74$160.15620,100——
2023-05-03$42.28$158.43752,200——
2023-05-02$42.28$158.43820,000——
2023-05-01$42.71$160.04679,600——
2023-04-28$42.70$160.001,546,500——
2023-04-27$42.84$160.53778,800——
2023-04-26$43.01$161.16855,300——
2023-04-25$43.87$164.391,055,300——
2023-04-24$43.28$162.17673,700——
2023-04-21$43.69$163.711,166,300——
2023-04-20$43.26$162.10619,400——
2023-04-19$43.37$162.511,044,000——
2023-04-18$42.63$159.74822,400——
2023-04-17$43.58$163.30775,600——
2023-04-14$43.19$161.841,022,700——
2023-04-13$44.11$165.281,200,600——
2023-04-12$44.28$165.92997,900——
2023-04-11$44.92$168.32673,200——
2023-04-10$44.78$167.791,097,600——
2023-04-06$45.03$168.731,067,100——
2023-04-05$44.75$167.681,569,300——
2023-04-04$43.45$162.811,403,800——
2023-04-03$43.06$161.35944,100——
2023-03-31$43.65$163.561,246,000——
2023-03-30$43.04$161.281,206,700——
2023-03-29$42.54$159.40702,000——
2023-03-28$42.05$157.57895,700——
2023-03-27$42.13$157.871,149,500——
2023-03-24$42.11$157.791,073,300——
2023-03-23$40.65$152.321,608,200——
2023-03-22$40.96$153.481,643,500——
2023-03-21$41.76$156.481,643,000——
2023-03-20$42.80$160.381,545,800——
2023-03-17$42.56$159.482,597,000——
2023-03-16$43.08$161.421,645,000——
2023-03-15$43.28$162.171,774,100——
2023-03-14$42.78$160.301,127,900——
2023-03-13$42.30$158.502,144,200——
2023-03-10$41.68$156.182,012,300——
2023-03-09$41.78$156.551,536,500——
2023-03-08$42.44$159.031,952,400——
2023-03-07$41.50$155.501,421,000——
2023-03-06$42.30$158.501,249,400——
2023-03-03$42.01$157.422,154,700——
2023-03-02$42.51$159.291,079,800——
2023-03-01$42.57$159.511,740,200——
2023-02-28$42.78$160.302,609,100——
2023-02-27$43.43$162.742,039,700——
2023-02-24$44.40$166.371,153,000——
2023-02-23$45.14$169.14772,200——
2023-02-22$45.37$170.01947,200——
2023-02-21$45.39$170.081,098,200——
2023-02-17$46.15$172.931,038,300——
2023-02-16$45.51$170.53784,400——
2023-02-15$45.85$171.80636,800——
2023-02-14$45.88$171.921,178,300——
2023-02-13$45.98$172.291,682,600——
2023-02-10$45.66$171.091,209,200——
2023-02-09$45.34$169.89854,500——
2023-02-08$46.23$172.15872,300——
2023-02-07$47.57$177.141,328,200——
2023-02-06$47.46$176.731,285,200——
2023-02-03$46.90$174.651,032,400——
2023-02-02$48.07$179.001,122,100——
2023-02-01$48.10$179.121,575,200——
2023-01-31$46.73$174.012,685,600——
2023-01-30$46.10$171.67805,600——
2023-01-27$47.06$175.24782,100——
2023-01-26$46.93$174.76564,500——
2023-01-25$46.92$174.72988,900——
2023-01-24$46.86$174.50814,400——
2023-01-23$46.46$173.011,050,300——
2023-01-20$46.54$173.311,252,500——
2023-01-19$46.50$173.16543,800——
2023-01-18$47.07$175.28706,200——
2023-01-17$48.23$179.60652,700——
2023-01-13$48.79$181.69738,300——
2023-01-12$48.99$182.43819,500——
2023-01-11$48.91$182.131,023,200——
2023-01-10$48.80$181.72678,000——
2023-01-09$48.71$181.391,045,800——
2023-01-06$48.81$181.76852,500——
2023-01-05$47.89$178.33883,100——
2023-01-04$48.76$181.57988,100——
2023-01-03$48.16$179.341,030,300——