WTRG | ESSENTIAL UTIL | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

ESSENTIAL UTIL (WTRG)

NYSE

$43.11$0.00 (0.00%)

Price as of Oct 23, 2026 7:30 PM EDT

$12.3B
Market Cap
8.47%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+7.29%

Low Price$38.53

High Price$43.30
3 Months
+9.89%

Low Price$38.53

High Price$43.30
1 Year
+8.47%

Low Price$35.92

High Price$43.30

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	43.20	43.61	42.83	43.11	-0.44%	2,192,090
10/22/2026	41.23	43.30	41.05	43.30	+6.28%	2,545,194
10/21/2026	40.86	41.27	40.71	40.74	-0.59%	1,735,938
10/20/2026	40.52	41.44	40.52	40.98	+1.49%	2,313,602
10/19/2026	40.61	40.80	40.13	40.38	-1.10%	1,438,693
10/16/2026	40.49	40.89	40.24	40.83	+1.34%	2,140,305
10/15/2026	40.48	40.93	40.01	40.29	+1.10%	4,515,645
10/14/2026	39.21	40.09	39.07	39.85	+1.43%	2,459,175
10/13/2026	39.37	39.51	38.72	39.29	+0.36%	1,760,254
10/12/2026	38.91	39.17	38.72	39.15	+0.44%	1,892,234
10/09/2026	38.72	39.16	38.57	38.98	+0.67%	1,386,515
10/08/2026	38.68	38.95	38.21	38.72	+0.49%	2,962,449
10/07/2026	38.80	38.98	38.29	38.53	-0.72%	3,157,263
10/06/2026	38.78	39.05	38.47	38.81	+0.36%	1,917,887
10/05/2026	39.33	39.51	38.51	38.67	-1.80%	3,849,338
10/02/2026	38.84	39.46	38.84	39.38	+1.84%	2,581,783
10/01/2026	38.90	38.98	38.19	38.67	-1.33%	3,313,942
09/30/2026	39.38	39.72	39.12	39.19	-0.10%	2,521,774
09/29/2026	38.70	39.45	38.49	39.23	+0.69%	2,357,495
09/28/2026	39.43	39.56	38.82	38.96	-1.44%	1,717,569
09/25/2026	39.77	39.89	39.24	39.53	-0.53%	1,332,198
09/24/2026	40.39	40.59	39.69	39.74	-1.10%	1,595,027
09/23/2026	40.36	40.57	39.89	40.18	-0.50%	3,026,400
09/22/2026	40.49	40.82	40.33	40.38	-0.25%	3,718,787
09/21/2026	41.01	41.23	40.41	40.48	-1.36%	2,487,589
09/18/2026	41.39	41.39	40.82	41.04	-1.39%	3,998,789
09/17/2026	41.38	41.66	41.06	41.62	+0.60%	2,310,269
09/16/2026	41.66	41.77	41.19	41.37	-0.27%	1,794,301
09/15/2026	41.59	41.77	41.21	41.48	-0.31%	2,877,959
09/14/2026	41.26	41.75	41.09	41.61	+1.31%	3,674,731
09/11/2026	41.94	42.09	40.91	41.07	-1.75%	2,605,256
09/10/2026	42.21	42.51	41.76	41.80	-0.48%	2,142,669
09/09/2026	41.94	42.41	41.69	42.00	+0.14%	1,793,745
09/08/2026	41.49	42.25	41.49	41.94	+0.58%	2,602,361
09/04/2026	41.69	42.04	41.58	41.70	-0.41%	3,190,156
09/03/2026	41.63	42.17	41.49	41.87	+0.77%	2,875,595
09/02/2026	40.93	41.74	40.76	41.55	+1.07%	2,737,467
09/01/2026	41.25	41.62	40.86	41.11	-0.15%	2,058,706
08/31/2026	40.66	41.37	40.51	41.17	+0.17%	2,318,886
08/28/2026	40.59	41.12	40.46	41.10	+1.36%	2,846,124
08/27/2026	40.50	40.97	40.13	40.55	-0.52%	2,041,699
08/26/2026	40.75	41.11	40.71	40.76	0.00%	1,675,637
08/25/2026	41.09	41.34	40.53	40.76	-1.40%	2,274,195
08/24/2026	40.18	41.42	40.01	41.34	+2.89%	2,501,569
08/21/2026	40.33	40.68	40.01	40.18	-0.57%	1,416,758
08/20/2026	40.76	41.28	40.41	40.41	-1.56%	1,823,429
08/19/2026	40.30	41.30	40.30	41.05	+1.73%	2,165,936
08/18/2026	40.32	40.69	40.09	40.35	+1.38%	1,370,902
08/17/2026	40.00	40.16	39.57	39.80	-1.44%	1,983,171
08/14/2026	40.38	40.57	40.05	40.38	-0.20%	1,188,092
08/13/2026	39.94	40.64	39.91	40.46	+1.51%	1,488,406
08/12/2026	39.86	40.20	39.63	39.86	-0.55%	1,882,825
08/11/2026	39.26	40.11	39.21	40.08	+1.68%	1,613,352
08/11/2026	$0.36 Dividend
08/10/2026	39.34	39.68	38.62	39.42	-0.65%	2,546,528
08/07/2026	39.19	39.97	39.13	39.68	+0.40%	1,253,000
08/06/2026	39.52	39.74	39.15	39.52	+0.73%	1,866,322
08/05/2026	39.35	39.47	38.75	39.23	+0.08%	1,873,980
08/04/2026	38.07	39.44	37.95	39.20	+2.01%	3,087,539
08/04/2026	$0.37 Earnings
08/03/2026	39.45	40.22	38.32	38.43	-2.69%	2,802,179
07/31/2026	39.84	40.00	39.46	39.49	-1.24%	2,318,448
07/30/2026	40.59	40.95	39.71	39.98	-0.86%	1,982,916
07/29/2026	40.43	41.01	39.98	40.33	-0.02%	1,990,454
07/28/2026	39.63	40.96	39.63	40.34	+2.96%	2,829,352
07/27/2026	38.95	39.78	38.82	39.18	-0.18%	1,766,264
07/24/2026	39.57	39.60	39.05	39.25	+0.05%	2,147,103
07/23/2026	38.73	39.53	38.67	39.23	+0.48%	1,463,372
07/22/2026	38.63	39.18	38.63	39.04	+1.23%	2,162,060
07/21/2026	38.63	38.95	38.38	38.57	-1.19%	1,534,051
07/20/2026	39.19	39.61	38.66	39.03	-0.76%	1,932,354
07/17/2026	39.64	40.20	39.09	39.33	+0.56%	2,799,171
07/16/2026	37.75	39.23	37.71	39.11	+4.06%	2,705,687
07/15/2026	38.04	38.60	37.38	37.59	-1.71%	2,052,866
07/14/2026	38.10	38.57	37.87	38.24	0.00%	1,655,470
07/13/2026	38.38	39.00	38.20	38.24	+0.03%	1,451,390
07/10/2026	38.19	38.58	37.91	38.23	+0.13%	1,302,598
07/09/2026	38.16	38.42	37.92	38.18	-0.59%	1,590,275
07/08/2026	38.97	39.04	38.11	38.41	-0.82%	1,613,591
07/07/2026	38.58	39.80	38.58	38.73	+1.09%	1,459,216
07/06/2026	38.71	38.95	37.71	38.31	-1.83%	2,001,348
07/02/2026	38.09	39.25	38.05	39.02	+3.55%	2,315,267
07/01/2026	37.79	38.37	37.43	37.69	-0.73%	2,972,092
06/30/2026	37.86	38.45	37.74	37.96	-0.31%	3,348,763
06/29/2026	38.13	38.38	37.76	38.08	-0.57%	3,129,942
06/26/2026	37.91	38.33	37.55	38.30	+1.90%	4,237,303
06/25/2026	37.50	38.13	37.21	37.59	+0.40%	2,079,884
06/24/2026	37.14	37.66	36.85	37.44	+1.31%	2,465,006
06/23/2026	36.85	37.05	36.60	36.95	+1.66%	1,626,444
06/22/2026	36.30	36.83	36.14	36.35	-0.05%	1,286,007
06/18/2026	36.42	37.07	36.01	36.37	-0.68%	5,480,873
06/17/2026	37.25	37.57	36.26	36.62	-2.53%	1,739,376
06/16/2026	37.35	37.63	37.19	37.57	+0.93%	1,567,552
06/15/2026	36.82	37.63	36.57	37.22	+0.13%	2,123,431
06/12/2026	36.66	37.25	36.60	37.17	+1.00%	1,453,551
06/11/2026	37.32	37.58	36.70	36.80	-1.14%	1,119,161
06/10/2026	37.56	37.98	37.22	37.23	+0.13%	1,517,589
06/09/2026	36.48	37.56	36.20	37.18	+2.37%	1,764,973
06/08/2026	36.72	36.98	36.27	36.32	-1.90%	1,171,366
06/05/2026	36.42	37.57	36.42	37.02	+1.66%	1,789,570