Essential Utilities, Inc. Common Stock (WTRG)

Historical Prices For Essential Utilities, Inc. Common Stock (WTRG)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	39.34	39.48	38.72	38.86	1,572,682	38.86
12/02/2025	39.56	40.00	38.71	38.85	1,833,093	38.85
12/01/2025	39.53	39.77	39.18	39.37	1,618,099	39.37
11/28/2025	39.26	39.74	39.09	39.59	895,455	39.59
11/26/2025	39.56	39.86	39.25	39.26	1,813,285	39.26
11/25/2025	40.25	40.25	39.52	39.52	1,492,311	39.52
11/24/2025	39.97	40.19	39.58	39.93	5,326,279	39.93
11/21/2025	38.67	40.44	38.49	40.12	2,739,279	40.12
11/20/2025	38.29	38.75	38.12	38.67	2,204,437	38.67
11/19/2025	39.09	39.18	38.12	38.29	2,362,915	38.29
11/18/2025	39.82	39.96	39.01	39.15	2,430,090	39.15
11/17/2025	39.73	40.22	39.57	39.94	1,474,361	39.94
11/14/2025	40.16	40.57	39.48	39.67	2,090,130	39.67
11/13/2025	38.96	40.10	38.85	39.95	2,022,641	39.95
11/12/2025	38.96	39.24	38.92	39.08	1,070,111	39.08
11/11/2025	39.49	39.73	39.27	39.46	1,371,266	39.12
11/10/2025	39.27	39.54	39.02	39.26	1,513,546	38.92
11/07/2025	39.65	39.95	39.13	39.65	1,814,057	39.31
11/06/2025	39.59	40.12	39.45	39.51	1,994,569	39.17
11/05/2025	38.77	39.99	38.55	39.68	2,502,067	39.34
11/04/2025	38.28	38.77	38.15	38.40	2,948,859	38.07
11/03/2025	38.69	38.73	37.94	38.08	3,181,729	37.75
10/31/2025	38.65	39.13	37.86	39.03	3,398,157	38.69
10/30/2025	39.05	39.42	38.65	38.79	1,883,297	38.45
10/29/2025	40.24	40.39	39.05	39.17	2,458,505	38.83
10/28/2025	40.29	40.76	39.78	40.55	4,569,784	40.20
10/27/2025	41.03	41.43	40.18	40.63	4,558,799	40.28
10/24/2025	41.40	41.76	40.99	41.21	1,458,556	40.85
10/23/2025	41.78	42.02	40.88	41.30	1,556,274	40.94
10/22/2025	41.67	42.37	41.47	41.69	1,637,546	41.33
10/21/2025	41.82	41.93	41.38	41.69	1,879,445	41.33
10/20/2025	41.39	42.04	41.16	41.93	1,885,636	41.57
10/17/2025	41.28	41.70	41.10	41.25	2,066,506	40.89
10/16/2025	40.83	41.54	40.73	41.34	1,873,605	40.98
10/15/2025	39.89	40.77	39.78	40.67	1,550,751	40.32
10/14/2025	39.97	40.65	39.79	39.95	1,252,197	39.60
10/13/2025	40.34	40.78	39.66	39.78	1,586,187	39.43
10/10/2025	40.70	41.10	40.29	40.71	2,286,370	40.36
10/09/2025	41.25	41.27	40.45	40.47	2,008,696	40.12
10/08/2025	40.88	41.10	40.50	41.04	1,790,639	40.68
10/07/2025	40.16	40.77	39.80	40.63	1,616,845	40.28
10/06/2025	39.49	40.08	39.26	40.07	1,678,652	39.72
10/03/2025	38.62	39.41	38.60	39.38	1,595,400	39.04
10/02/2025	38.97	38.97	38.40	38.57	2,475,073	38.23
10/01/2025	40.10	40.10	38.79	38.82	2,012,192	38.48
9/30/2025	39.20	40.00	39.13	39.90	1,751,638	39.55
9/29/2025	38.62	39.16	38.49	39.12	1,652,576	38.78
9/26/2025	37.93	38.64	37.93	38.63	1,497,499	38.29
9/25/2025	38.00	38.20	37.73	37.79	1,513,607	37.46
9/24/2025	37.45	37.90	37.36	37.80	2,265,318	37.47
9/23/2025	37.18	37.60	36.78	37.53	1,526,243	37.20
9/22/2025	37.09	37.29	36.95	37.04	1,522,512	36.72
9/19/2025	37.30	37.42	37.02	37.02	6,770,679	36.70
9/18/2025	37.02	37.34	36.77	37.21	1,617,512	36.89
9/17/2025	37.43	37.72	37.23	37.31	2,001,921	36.99
9/16/2025	37.65	37.88	37.25	37.30	1,687,674	36.98
9/15/2025	38.44	38.50	37.63	37.80	1,685,603	37.47
9/12/2025	38.02	38.43	38.02	38.31	1,774,764	37.98
9/11/2025	37.95	38.25	37.44	38.24	2,665,952	37.91
9/10/2025	38.25	38.51	37.90	37.97	2,011,108	37.64
9/09/2025	38.25	38.53	38.08	38.28	1,263,358	37.95
9/08/2025	39.25	39.35	38.17	38.37	1,599,273	38.04
9/05/2025	39.15	39.35	39.00	39.35	1,321,519	39.01
9/04/2025	38.86	39.00	38.62	39.00	1,658,636	38.66