Essential Utilities, Inc. Common Stock (WTRG)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	39.68	39.85	39.44	39.51	2,721,264	39.51
8/28/2025	39.73	39.81	39.50	39.66	1,971,796	39.66
8/27/2025	39.21	40.05	39.06	39.83	2,434,744	39.83
8/26/2025	39.06	39.22	38.84	39.03	4,241,668	39.03
8/25/2025	39.40	39.60	39.06	39.09	1,167,056	39.09
8/22/2025	39.43	39.78	39.24	39.62	2,072,126	39.62
8/21/2025	39.12	39.52	39.03	39.22	1,443,175	39.22
8/20/2025	39.49	39.92	39.21	39.27	1,441,855	39.27
8/19/2025	38.74	39.23	38.73	39.20	2,024,564	39.20
8/18/2025	39.27	39.46	38.63	38.66	1,652,235	38.66
8/15/2025	39.15	39.45	39.04	39.18	1,472,089	39.18
8/14/2025	39.05	39.32	38.99	39.07	1,381,522	39.07
8/13/2025	38.92	39.36	38.79	39.17	2,446,684	39.17
8/12/2025	38.64	38.88	38.15	38.78	1,827,326	38.78
8/11/2025	38.88	39.11	38.73	39.02	1,940,228	38.68
8/08/2025	38.62	39.11	38.55	38.78	2,461,404	38.44
8/07/2025	37.73	38.50	37.70	38.43	2,098,061	38.09
8/06/2025	37.97	38.40	37.84	37.91	2,110,974	37.58
8/05/2025	37.86	38.13	37.56	37.91	2,180,196	37.58
8/04/2025	38.37	38.74	38.06	38.33	2,657,135	37.99
8/01/2025	37.84	38.31	37.07	38.18	2,419,491	37.84
7/31/2025	36.57	37.02	36.53	36.80	2,505,260	36.48
7/30/2025	37.04	37.42	36.79	36.92	1,976,502	36.60
7/29/2025	36.71	37.27	36.66	37.20	2,063,819	36.87
7/28/2025	36.93	37.00	36.46	36.73	1,505,775	36.41
7/25/2025	37.11	37.16	36.93	37.10	1,202,347	36.77
7/24/2025	37.70	37.78	37.15	37.17	1,708,359	36.84
7/23/2025	37.96	38.12	37.35	37.70	1,532,799	37.37
7/22/2025	37.71	38.39	37.51	38.02	1,506,154	37.69
7/21/2025	37.35	37.80	37.25	37.47	1,312,066	37.14
7/18/2025	37.32	37.80	37.30	37.40	2,627,318	37.07
7/17/2025	37.06	37.48	36.95	37.29	1,494,303	36.96
7/16/2025	37.50	37.76	36.99	37.25	1,847,913	36.92
7/15/2025	37.68	37.87	37.46	37.47	1,594,222	37.14
7/14/2025	37.44	37.90	37.44	37.85	1,451,815	37.52
7/11/2025	37.39	37.53	37.05	37.33	1,401,985	37.00
7/10/2025	37.03	37.70	37.03	37.54	1,515,144	37.21
7/09/2025	36.96	37.37	36.89	37.35	1,350,585	37.02
7/08/2025	36.54	37.12	36.32	37.09	2,015,353	36.76
7/07/2025	36.78	37.00	36.63	36.89	2,203,831	36.57
7/03/2025	37.30	37.33	36.62	36.78	1,735,877	36.46
7/02/2025	37.55	37.59	36.94	37.11	1,996,626	36.78
7/01/2025	37.06	38.11	36.95	37.68	2,138,678	37.35
6/30/2025	36.92	37.40	36.69	37.14	1,669,266	36.81
6/27/2025	36.79	37.26	36.57	36.92	2,645,448	36.60
6/26/2025	37.17	37.46	36.68	36.97	1,703,911	36.65
6/25/2025	37.64	37.80	36.90	37.09	1,882,492	36.76
6/24/2025	37.91	38.10	37.74	37.86	1,406,836	37.53
6/23/2025	37.48	38.05	37.31	38.01	1,254,493	37.68
6/20/2025	37.33	37.67	37.17	37.34	3,859,186	37.01
6/18/2025	37.05	37.57	36.83	37.39	1,813,208	37.06
6/17/2025	37.44	37.50	36.73	37.06	2,285,410	36.73
6/16/2025	38.05	38.18	37.14	37.38	2,146,503	37.05
6/13/2025	38.36	38.73	37.92	38.05	1,679,784	37.72
6/12/2025	38.22	38.42	37.99	38.36	1,360,006	38.02
6/11/2025	38.19	38.34	37.88	38.10	1,679,960	37.77
6/10/2025	37.94	38.39	37.78	38.26	1,230,597	37.92
6/09/2025	37.53	37.97	37.33	37.89	1,616,780	37.56
6/06/2025	37.74	37.98	37.45	37.65	1,313,651	37.32
6/05/2025	37.50	37.75	37.26	37.66	1,876,293	37.33
6/04/2025	37.44	37.80	37.15	37.32	4,103,776	36.99
6/03/2025	38.53	38.62	37.97	38.45	1,143,910	38.11