WTRG | ESSENTIAL UTIL | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ESSENTIAL UTIL (WTRG)

NYSE

$45.25+$0.60 (+1.34%)

Price as of Nov 13, 2026 1:02 PM EST

$12.8B
Market Cap
15.80%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+14.97%

Low Price$39.53

High Price$45.68
3 Months
+12.92%

Low Price$38.22

High Price$45.68
1 Year
+15.80%

Low Price$35.63

High Price$45.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	45.32	45.36	44.64	44.65	-0.67%	2,302,246
11/11/2026	44.62	45.09	44.47	44.95	-0.49%	1,607,502
11/10/2026	44.50	45.32	44.38	45.17	+0.96%	2,204,443
11/10/2026	$0.36 Dividend
11/09/2026	45.03	45.22	44.58	44.74	-0.77%	2,115,410
11/06/2026	44.65	45.22	44.07	45.09	-1.30%	2,996,391
11/05/2026	45.14	45.99	44.90	45.68	+2.04%	4,031,873
11/04/2026	44.32	44.81	43.50	44.77	+2.48%	3,370,610
11/03/2026	43.75	44.19	42.97	43.69	-0.90%	3,469,745
11/03/2026	$0.36 Earnings
11/02/2026	43.03	44.31	42.69	44.08	+2.11%	4,157,580
10/30/2026	42.79	43.73	42.22	43.17	+1.73%	2,349,262
10/29/2026	42.30	42.71	41.82	42.44	+1.21%	2,050,500
10/28/2026	42.23	42.44	41.87	41.93	-0.87%	2,104,010
10/27/2026	42.14	42.35	41.78	42.30	-0.28%	1,219,245
10/26/2026	42.45	42.72	42.13	42.42	-0.81%	1,353,923
10/23/2026	42.85	43.26	42.49	42.77	-0.44%	2,192,090
10/22/2026	40.90	42.95	40.72	42.95	+6.28%	2,545,194
10/21/2026	40.53	40.94	40.38	40.41	-0.59%	1,735,938
10/20/2026	40.20	41.11	40.20	40.65	+1.49%	2,313,602
10/19/2026	40.29	40.47	39.81	40.06	-1.10%	1,438,693
10/16/2026	40.17	40.56	39.92	40.50	+1.34%	2,140,305
10/15/2026	40.16	40.60	39.69	39.97	+1.10%	4,515,645
10/14/2026	38.90	39.76	38.76	39.53	+1.43%	2,459,175
10/13/2026	39.06	39.19	38.41	38.98	+0.36%	1,760,254
10/12/2026	38.60	38.86	38.41	38.84	+0.44%	1,892,234
10/09/2026	38.41	38.84	38.26	38.67	+0.67%	1,386,515
10/08/2026	38.37	38.63	37.90	38.41	+0.49%	2,962,449
10/07/2026	38.49	38.67	37.98	38.22	-0.72%	3,157,263
10/06/2026	38.47	38.74	38.16	38.50	+0.36%	1,917,887
10/05/2026	39.02	39.19	38.20	38.36	-1.80%	3,849,338
10/02/2026	38.53	39.14	38.53	39.07	+1.84%	2,581,783
10/01/2026	38.59	38.67	37.88	38.36	-1.33%	3,313,942
09/30/2026	39.07	39.40	38.81	38.88	-0.10%	2,521,774
09/29/2026	38.39	39.13	38.18	38.92	+0.69%	2,357,495
09/28/2026	39.11	39.24	38.51	38.65	-1.44%	1,717,569
09/25/2026	39.45	39.57	38.93	39.21	-0.53%	1,332,198
09/24/2026	40.07	40.27	39.37	39.42	-1.10%	1,595,027
09/23/2026	40.04	40.25	39.57	39.86	-0.50%	3,026,400
09/22/2026	40.17	40.49	40.01	40.06	-0.25%	3,718,787
09/21/2026	40.68	40.90	40.09	40.16	-1.36%	2,487,589
09/18/2026	41.06	41.06	40.49	40.71	-1.39%	3,998,789
09/17/2026	41.05	41.33	40.73	41.29	+0.60%	2,310,269
09/16/2026	41.33	41.44	40.86	41.04	-0.27%	1,794,301
09/15/2026	41.26	41.44	40.88	41.15	-0.31%	2,877,959
09/14/2026	40.93	41.42	40.76	41.28	+1.31%	3,674,731
09/11/2026	41.60	41.75	40.58	40.74	-1.75%	2,605,256
09/10/2026	41.87	42.17	41.42	41.47	-0.48%	2,142,669
09/09/2026	41.60	42.07	41.36	41.66	+0.14%	1,793,745
09/08/2026	41.16	41.91	41.16	41.60	+0.58%	2,602,361
09/04/2026	41.36	41.70	41.25	41.37	-0.41%	3,190,156
09/03/2026	41.30	41.83	41.16	41.54	+0.77%	2,875,595
09/02/2026	40.60	41.41	40.43	41.22	+1.07%	2,737,467
09/01/2026	40.92	41.29	40.53	40.78	-0.15%	2,058,706
08/31/2026	40.33	41.04	40.19	40.84	+0.17%	2,318,886
08/28/2026	40.27	40.79	40.13	40.77	+1.36%	2,846,124
08/27/2026	40.18	40.64	39.81	40.23	-0.52%	2,041,699
08/26/2026	40.42	40.78	40.38	40.43	0.00%	1,675,637
08/25/2026	40.76	41.01	40.21	40.43	-1.40%	2,274,195
08/24/2026	39.86	41.09	39.69	41.01	+2.89%	2,501,569
08/21/2026	40.01	40.35	39.69	39.86	-0.57%	1,416,758
08/20/2026	40.43	40.95	40.09	40.09	-1.56%	1,823,429
08/19/2026	39.98	40.97	39.98	40.72	+1.73%	2,165,936
08/18/2026	40.00	40.36	39.77	40.03	+1.38%	1,370,902
08/17/2026	39.68	39.84	39.25	39.48	-1.44%	1,983,171
08/14/2026	40.06	40.25	39.73	40.06	-0.20%	1,188,092
08/13/2026	39.62	40.32	39.59	40.14	+1.51%	1,488,406
08/12/2026	39.54	39.88	39.31	39.54	-0.55%	1,882,825
08/11/2026	38.95	39.79	38.90	39.76	+1.68%	1,613,352
08/11/2026	$0.36 Dividend
08/10/2026	39.03	39.36	38.31	39.10	-0.65%	2,546,528
08/07/2026	38.88	39.65	38.82	39.36	+0.40%	1,253,000
08/06/2026	39.20	39.42	38.84	39.20	+0.73%	1,866,322
08/05/2026	39.04	39.15	38.44	38.92	+0.08%	1,873,980
08/04/2026	37.77	39.12	37.65	38.89	+2.01%	3,087,539
08/04/2026	$0.37 Earnings
08/03/2026	39.13	39.90	38.01	38.12	-2.69%	2,802,179
07/31/2026	39.52	39.68	39.15	39.17	-1.24%	2,318,448
07/30/2026	40.26	40.62	39.39	39.66	-0.86%	1,982,916
07/29/2026	40.11	40.69	39.66	40.01	-0.02%	1,990,454
07/28/2026	39.31	40.63	39.31	40.02	+2.96%	2,829,352
07/27/2026	38.64	39.46	38.51	38.87	-0.18%	1,766,264
07/24/2026	39.25	39.28	38.74	38.94	+0.05%	2,147,103
07/23/2026	38.42	39.21	38.36	38.92	+0.48%	1,463,372
07/22/2026	38.32	38.86	38.32	38.73	+1.23%	2,162,060
07/21/2026	38.32	38.64	38.07	38.26	-1.19%	1,534,051
07/20/2026	38.88	39.29	38.35	38.72	-0.76%	1,932,354
07/17/2026	39.32	39.88	38.78	39.02	+0.56%	2,799,171
07/16/2026	37.45	38.92	37.41	38.80	+4.06%	2,705,687
07/15/2026	37.74	38.29	37.08	37.29	-1.71%	2,052,866
07/14/2026	37.80	38.26	37.57	37.93	0.00%	1,655,470
07/13/2026	38.07	38.69	37.89	37.93	+0.03%	1,451,390
07/10/2026	37.89	38.27	37.61	37.92	+0.13%	1,302,598
07/09/2026	37.86	38.11	37.62	37.88	-0.59%	1,590,275
07/08/2026	38.66	38.73	37.81	38.10	-0.82%	1,613,591
07/07/2026	38.27	39.48	38.27	38.42	+1.09%	1,459,216
07/06/2026	38.40	38.64	37.41	38.00	-1.83%	2,001,348
07/02/2026	37.79	38.94	37.74	38.71	+3.55%	2,315,267
07/01/2026	37.49	38.06	37.13	37.38	-0.73%	2,972,092
06/30/2026	37.56	38.14	37.44	37.66	-0.31%	3,348,763