WTRG | ESSENTIAL UTIL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ESSENTIAL UTIL (WTRG)

NYSE

$41.07-$0.005 (-0.01%)

Price as of Sep 11, 2026 7:30 PM EDT

$11.7B
Market Cap
11.15%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+2.47%

Low Price$39.80

High Price$42.00
3 Months
+11.59%

Low Price$36.35

High Price$42.00
1 Year
+11.15%

Low Price$35.92

High Price$42.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	37.01	37.25	36.24	36.42	-0.68%	1,294,703
06/03/2026	36.66	37.20	36.54	36.66	-0.11%	2,483,117
06/02/2026	35.93	36.74	35.91	36.70	+2.18%	1,970,111
06/01/2026	36.59	36.75	35.78	35.92	-1.73%	2,123,842
05/29/2026	36.77	36.95	36.27	36.56	+0.55%	3,146,337
05/28/2026	36.67	37.23	36.34	36.36	-1.05%	1,258,810
05/27/2026	36.63	37.34	36.63	36.74	-0.19%	1,404,364
05/26/2026	36.92	37.09	36.74	36.81	-0.77%	1,058,432
05/22/2026	36.46	37.19	36.44	37.10	+1.22%	1,154,214
05/21/2026	36.34	36.76	36.10	36.65	+1.23%	1,187,844
05/20/2026	36.74	36.77	36.18	36.21	-1.54%	1,509,806
05/19/2026	37.06	37.40	36.66	36.77	-0.35%	1,058,286
05/18/2026	36.88	37.39	36.56	36.90	+0.62%	994,368
05/15/2026	37.53	37.53	36.65	36.67	-1.33%	1,309,648
05/14/2026	37.48	37.79	37.14	37.17	-1.03%	1,037,408
05/13/2026	37.27	37.65	37.01	37.56	-0.21%	2,063,854
05/12/2026	37.07	37.74	36.94	37.64	+2.02%	1,959,182
05/12/2026	$0.34 Dividend
05/11/2026	37.06	37.28	36.72	36.89	+0.27%	2,134,460
05/08/2026	37.02	37.30	36.74	36.79	-0.61%	1,006,347
05/07/2026	36.59	37.21	36.13	37.02	+0.43%	2,042,511
05/07/2026	$0.79 Earnings
05/06/2026	36.79	37.25	36.58	36.86	+0.13%	3,365,276
05/05/2026	36.98	37.30	36.74	36.81	-1.21%	2,551,715
05/04/2026	37.05	37.48	36.82	37.26	-0.21%	1,565,609
05/01/2026	37.86	37.87	37.25	37.34	-0.45%	1,478,241
04/30/2026	38.94	39.88	36.86	37.51	-3.27%	3,819,052
04/29/2026	38.57	39.17	38.57	38.78	-0.35%	1,675,157
04/28/2026	39.18	39.50	38.55	38.91	+0.56%	1,370,214
04/27/2026	38.73	39.05	38.69	38.70	-0.28%	1,678,769