Essential Utilities Inc (WTRG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	39.55	40.34	39.49	40.04	+0.40%	1,253,000
2026-08-06	39.88	40.10	39.51	39.88	+0.73%	1,866,300
2026-08-05	39.71	39.83	39.10	39.59	+0.08%	1,877,600
2026-08-04	38.42	39.80	38.30	39.56	+2.01%	3,087,500
2026-08-03	39.81	40.59	38.67	38.78	-2.69%	2,803,000
2026-07-31	40.20	40.37	39.83	39.85	-1.24%	2,318,400
2026-07-30	40.96	41.32	40.07	40.35	-0.86%	1,982,900
2026-07-29	40.80	41.39	40.35	40.70	-0.02%	1,992,200
2026-07-28	39.99	41.33	39.99	40.71	+2.96%	2,829,100
2026-07-27	39.31	40.14	39.18	39.54	-0.18%	1,766,300
2026-07-24	39.93	39.96	39.41	39.61	+0.05%	2,147,000
2026-07-23	39.08	39.89	39.03	39.59	+0.48%	1,463,700
2026-07-22	38.98	39.54	38.98	39.40	+1.23%	2,162,100
2026-07-21	38.98	39.31	38.73	38.92	-1.19%	1,534,000
2026-07-20	39.55	39.97	39.01	39.39	-0.76%	1,932,400
2026-07-17	40.00	40.57	39.45	39.69	+0.56%	2,799,200
2026-07-16	38.10	39.59	38.06	39.47	+4.06%	2,705,700
2026-07-15	38.39	38.95	37.72	37.93	-1.71%	2,031,300
2026-07-14	38.45	38.92	38.22	38.59	+0.00%	1,655,500
2026-07-13	38.73	39.36	38.55	38.59	+0.03%	1,451,200
2026-07-10	38.54	38.93	38.26	38.58	+0.13%	1,302,600
2026-07-09	38.51	38.77	38.27	38.53	-0.59%	1,590,300
2026-07-08	39.33	39.40	38.46	38.76	-0.82%	1,613,600
2026-07-07	38.93	40.16	38.93	39.08	+1.09%	1,459,200
2026-07-06	39.06	39.31	38.06	38.66	-1.83%	2,001,300
2026-07-02	38.44	39.61	38.40	39.38	+3.55%	2,315,200
2026-07-01	38.14	38.72	37.78	38.03	-0.73%	2,972,800
2026-06-30	38.21	38.80	38.09	38.31	-0.31%	3,348,800
2026-06-29	38.48	38.73	38.11	38.43	-0.57%	3,129,900
2026-06-26	38.26	38.69	37.90	38.65	+1.90%	4,237,300
2026-06-25	37.84	38.48	37.55	37.93	+0.40%	2,079,900
2026-06-24	37.48	38.00	37.19	37.78	+1.31%	2,465,000
2026-06-23	37.19	37.39	36.93	37.29	+1.66%	1,626,400
2026-06-22	36.63	37.17	36.48	36.68	-0.05%	1,285,900
2026-06-18	36.75	37.41	36.34	36.70	-0.68%	5,480,900
2026-06-17	37.59	37.91	36.59	36.95	-2.53%	1,739,400
2026-06-16	37.69	37.98	37.53	37.91	+0.93%	1,567,500
2026-06-15	37.16	37.97	36.90	37.56	+0.13%	2,123,400
2026-06-12	37.00	37.59	36.93	37.51	+1.00%	1,453,500
2026-06-11	37.66	37.93	37.04	37.14	-1.14%	1,119,300
2026-06-10	37.90	38.33	37.56	37.57	+0.13%	1,517,500
2026-06-09	36.81	37.90	36.53	37.52	+2.37%	1,765,300
2026-06-08	37.06	37.32	36.60	36.65	-1.90%	1,171,300
2026-06-05	36.75	37.91	36.75	37.36	+1.66%	1,789,500
2026-06-04	37.35	37.59	36.57	36.75	-0.68%	1,294,600
2026-06-03	37.00	37.54	36.87	37.00	-0.11%	2,483,300
2026-06-02	36.26	37.08	36.24	37.04	+2.18%	1,969,800
2026-06-01	36.92	37.09	36.11	36.25	-1.73%	2,123,800
2026-05-29	37.11	37.29	36.60	36.89	+0.55%	3,146,200
2026-05-28	37.01	37.57	36.67	36.69	-1.05%	1,259,100
2026-05-27	36.97	37.68	36.97	37.08	-0.19%	1,404,300
2026-05-26	37.26	37.43	37.08	37.15	-0.77%	1,058,400
2026-05-22	36.79	37.54	36.77	37.44	+1.22%	1,154,200
2026-05-21	36.67	37.10	36.43	36.99	+1.23%	1,187,800
2026-05-20	37.08	37.11	36.51	36.54	-1.54%	1,509,800
2026-05-19	37.40	37.74	37.00	37.11	-0.35%	1,058,300
2026-05-18	37.22	37.73	36.90	37.24	+0.62%	994,400
2026-05-15	37.87	37.87	36.99	37.01	-1.33%	1,309,900
2026-05-14	37.82	38.14	37.48	37.51	-1.03%	1,037,400
2026-05-13	37.61	37.99	37.35	37.90	-0.21%	2,063,900
2026-05-12	37.41	38.09	37.28	37.98	+1.09%	1,959,100
2026-05-11	37.74	37.97	37.40	37.57	+0.27%	2,134,200
2026-05-08	37.70	37.99	37.42	37.47	-0.61%	1,006,300
2026-05-07	37.26	37.90	36.80	37.70	+0.43%	2,042,500
2026-05-06	37.47	37.94	37.25	37.54	+0.13%	3,365,300
2026-05-05	37.66	37.99	37.42	37.49	-1.21%	2,551,700
2026-05-04	37.73	38.17	37.50	37.95	-0.21%	1,565,700
2026-05-01	38.56	38.57	37.94	38.03	-0.45%	1,478,200
2026-04-30	39.66	40.62	37.54	38.20	-3.27%	3,818,900
2026-04-29	39.28	39.89	39.28	39.49	-0.35%	1,675,200
2026-04-28	39.90	40.23	39.27	39.63	+0.56%	1,370,200
2026-04-27	39.44	39.77	39.40	39.41	-0.28%	1,678,800
2026-04-24	40.27	40.50	39.35	39.52	-2.01%	6,571,100
2026-04-23	39.29	40.47	39.19	40.33	+3.52%	1,845,400
2026-04-22	39.43	39.88	38.82	38.96	-0.61%	1,551,900
2026-04-21	39.82	39.90	39.04	39.20	-1.48%	1,615,400
2026-04-20	39.48	40.42	39.29	39.79	+2.03%	2,322,700
2026-04-17	38.32	39.03	38.06	39.00	+0.72%	5,729,900
2026-04-16	38.41	38.74	38.29	38.72	+0.36%	2,666,800
2026-04-15	39.18	39.26	38.32	38.58	-2.25%	2,524,100
2026-04-14	39.50	39.65	39.04	39.47	-0.30%	2,195,900
2026-04-13	40.15	40.32	39.31	39.59	-2.63%	2,790,100
2026-04-10	40.90	41.21	40.41	40.66	-0.97%	1,541,500
2026-04-09	40.24	41.16	40.24	41.06	+1.84%	2,182,900
2026-04-08	39.89	40.44	38.94	40.32	-0.37%	3,157,100
2026-04-07	40.95	41.23	40.44	40.47	-1.03%	1,664,000
2026-04-06	40.84	41.05	40.65	40.89	-0.46%	1,278,900
2026-04-02	40.99	41.23	40.76	41.08	+1.08%	1,288,300
2026-04-01	40.00	40.86	40.00	40.64	+0.92%	1,494,300
2026-03-31	41.04	41.16	39.89	40.27	-1.90%	1,781,600
2026-03-30	40.74	41.21	40.53	41.05	+1.76%	1,219,600
2026-03-27	40.80	41.12	40.27	40.34	-1.10%	1,311,400
2026-03-26	39.68	40.83	39.56	40.79	+2.88%	1,281,900
2026-03-25	39.91	40.00	38.90	39.65	-0.13%	2,312,800
2026-03-24	40.00	40.61	39.67	39.70	-0.75%	1,777,900
2026-03-23	40.05	40.38	39.78	40.00	+0.18%	1,311,300
2026-03-20	40.36	40.66	39.78	39.93	-1.33%	4,936,800
2026-03-19	40.40	40.72	40.19	40.47	-0.49%	990,000
2026-03-18	40.72	40.82	40.15	40.67	-0.37%	1,396,100
2026-03-17	41.42	41.50	40.81	40.82	-0.54%	1,480,200
2026-03-16	41.50	41.65	40.64	41.04	-1.46%	1,841,800
2026-03-13	41.10	41.84	41.02	41.65	+1.44%	2,137,800
2026-03-12	39.64	41.50	39.64	41.06	+3.27%	2,482,700
2026-03-11	39.38	39.83	39.28	39.76	+0.63%	1,240,300
2026-03-10	40.61	40.85	39.46	39.51	-3.28%	1,338,200
2026-03-09	40.25	40.97	39.79	40.85	+1.24%	3,401,600
2026-03-06	39.09	40.52	39.09	40.35	+1.95%	1,908,000
2026-03-05	39.89	40.22	39.58	39.58	-1.64%	1,900,100
2026-03-04	40.27	40.40	39.52	40.24	+0.32%	1,821,300
2026-03-03	39.81	40.32	38.86	40.11	-0.10%	2,921,000
2026-03-02	39.86	40.60	39.77	40.15	+0.45%	2,818,100
2026-02-27	39.87	40.88	39.72	39.97	+0.48%	28,658,800
2026-02-26	39.84	39.99	39.46	39.78	-0.30%	1,872,600
2026-02-25	39.69	39.98	38.77	39.90	+0.35%	2,415,600
2026-02-24	39.48	39.80	39.11	39.76	+1.22%	3,340,300
2026-02-23	38.83	39.74	38.65	39.28	+1.55%	3,755,400
2026-02-20	39.17	39.18	38.38	38.68	-1.05%	1,581,800
2026-02-19	39.14	39.91	38.46	39.09	+0.33%	1,846,600
2026-02-18	39.37	39.44	38.84	38.96	-1.62%	1,575,300
2026-02-17	39.60	40.13	39.24	39.60	-0.33%	1,736,000
2026-02-13	38.52	39.77	38.43	39.73	+2.98%	2,008,800
2026-02-12	37.38	38.97	37.26	38.58	+3.04%	2,440,600
2026-02-11	37.60	37.81	37.13	37.44	-0.58%	2,170,400
2026-02-10	36.92	38.11	36.92	37.66	+2.14%	2,269,400
2026-02-09	37.26	37.27	36.37	36.87	-1.47%	2,068,000
2026-02-06	38.00	38.22	37.35	37.42	-0.72%	2,073,100
2026-02-05	37.75	38.42	37.42	37.69	+0.78%	1,967,100
2026-02-04	38.15	38.34	37.33	37.40	-1.29%	2,678,000
2026-02-03	38.25	39.31	37.82	37.89	-0.94%	2,373,000
2026-02-02	38.89	39.06	38.13	38.25	-1.39%	1,766,700
2026-01-30	38.38	38.95	38.25	38.79	+0.21%	2,193,800
2026-01-29	38.14	38.94	38.13	38.71	+1.60%	2,040,900
2026-01-28	39.25	39.37	38.07	38.10	-2.98%	2,295,600
2026-01-27	39.32	39.64	39.06	39.27	-0.13%	1,568,300
2026-01-26	39.56	39.94	39.31	39.32	+0.33%	1,786,600
2026-01-23	39.47	39.58	38.92	39.19	-1.04%	2,156,600
2026-01-22	39.13	39.75	38.93	39.60	+0.94%	1,608,900
2026-01-21	39.59	39.86	39.15	39.23	-0.23%	1,750,700
2026-01-20	39.57	39.76	38.79	39.32	-1.26%	1,888,100
2026-01-16	39.75	40.06	39.60	39.82	-0.45%	3,315,200
2026-01-15	39.60	40.11	39.58	40.00	+0.70%	1,638,500
2026-01-14	39.34	39.94	39.21	39.72	+1.35%	1,548,400
2026-01-13	39.00	39.44	38.68	39.19	+0.10%	1,833,100
2026-01-12	38.50	39.40	38.50	39.15	+2.17%	2,111,600
2026-01-09	38.48	38.70	38.17	38.32	-0.42%	1,414,300
2026-01-08	37.95	38.70	37.95	38.48	+1.21%	2,043,600
2026-01-07	38.68	38.72	37.86	38.02	-1.20%	1,269,700
2026-01-06	37.81	38.66	37.75	38.48	+1.83%	2,042,400
2026-01-05	38.47	38.47	37.39	37.79	-2.28%	1,715,900
2026-01-02	38.24	38.99	38.10	38.67	+0.81%	1,426,700
2025-12-31	38.51	38.57	38.28	38.36	-0.23%	1,376,900
2025-12-30	38.75	38.80	38.41	38.45	-0.67%	1,158,800
2025-12-29	38.64	38.89	38.55	38.71	+0.36%	1,473,200
2025-12-26	38.54	38.84	38.49	38.57	+0.00%	953,300
2025-12-24	38.43	38.64	38.40	38.57	+0.36%	488,100
2025-12-23	38.60	38.60	38.31	38.43	-0.36%	828,500
2025-12-22	37.81	38.63	37.69	38.57	+1.69%	1,404,100
2025-12-19	38.52	38.62	37.88	37.93	-1.91%	3,360,000
2025-12-18	38.76	39.22	38.56	38.67	-0.87%	2,092,700
2025-12-17	38.01	39.11	38.00	39.01	+1.83%	2,276,500
2025-12-16	38.54	39.11	38.04	38.31	-0.31%	3,209,900
2025-12-15	38.25	38.76	38.01	38.43	+1.26%	2,180,200
2025-12-12	37.75	38.35	37.73	37.95	+0.74%	2,107,400
2025-12-11	37.44	38.06	37.38	37.67	+1.37%	1,967,100
2025-12-10	37.30	37.45	36.94	37.16	-0.19%	2,024,900
2025-12-09	37.52	37.94	37.19	37.23	-0.61%	1,982,600
2025-12-08	37.92	37.97	37.32	37.46	-1.42%	2,570,900
2025-12-05	37.84	38.38	37.70	38.00	+0.26%	1,930,800
2025-12-04	38.90	39.28	37.70	37.90	-2.47%	3,453,600
2025-12-03	39.34	39.48	38.72	38.86	+0.03%	1,572,700
2025-12-02	39.56	40.00	38.71	38.85	-1.32%	1,833,100
2025-12-01	39.53	39.77	39.18	39.37	-0.56%	1,618,100
2025-11-28	39.26	39.74	39.09	39.59	+0.84%	895,500
2025-11-26	39.56	39.86	39.25	39.26	-0.66%	1,813,100
2025-11-25	40.25	40.25	39.52	39.52	-1.03%	1,492,300
2025-11-24	39.97	40.19	39.58	39.93	-0.47%	5,326,300
2025-11-21	38.67	40.44	38.49	40.12	+3.75%	2,739,300
2025-11-20	38.29	38.75	38.12	38.67	+0.99%	2,204,400
2025-11-19	39.09	39.18	38.12	38.29	-2.20%	2,362,900
2025-11-18	39.82	39.96	39.01	39.15	-1.98%	2,430,100
2025-11-17	39.73	40.22	39.57	39.94	+0.68%	1,474,400
2025-11-14	40.16	40.57	39.48	39.67	-0.70%	2,090,100
2025-11-13	38.96	40.10	38.85	39.95	+2.23%	2,022,600
2025-11-12	38.96	39.24	38.92	39.08	-0.96%	1,070,100
2025-11-11	39.49	39.73	39.27	39.46	+0.51%	1,371,300
2025-11-10	39.27	39.54	39.02	39.26	-0.98%	1,513,500
2025-11-07	39.65	39.95	39.13	39.65	+0.35%	1,814,100
2025-11-06	39.59	40.12	39.45	39.51	-0.43%	1,994,600
2025-11-05	38.77	39.99	38.55	39.68	+3.33%	2,502,100
2025-11-04	38.28	38.77	38.15	38.40	+0.84%	2,948,900
2025-11-03	38.69	38.73	37.94	38.08	-2.43%	3,181,700
2025-10-31	38.65	39.13	37.86	39.03	+0.62%	3,398,100
2025-10-30	39.05	39.42	38.65	38.79	-0.97%	1,882,900
2025-10-29	40.24	40.39	39.05	39.17	-3.40%	2,458,500
2025-10-28	40.29	40.76	39.78	40.55	-0.20%	4,569,800
2025-10-27	41.03	41.43	40.18	40.63	-1.41%	4,558,800
2025-10-24	41.40	41.76	40.99	41.21	-0.22%	1,458,400
2025-10-23	41.78	42.02	40.88	41.30	-0.94%	1,556,300
2025-10-22	41.67	42.37	41.47	41.69	+0.00%	1,637,500
2025-10-21	41.82	41.93	41.39	41.69	-0.57%	1,879,400
2025-10-20	41.39	42.04	41.16	41.93	+1.65%	1,885,600
2025-10-17	41.28	41.70	41.10	41.25	-0.22%	2,066,500
2025-10-16	40.83	41.54	40.73	41.34	+1.65%	1,873,600
2025-10-15	39.89	40.77	39.78	40.67	+1.80%	1,550,700
2025-10-14	39.97	40.65	39.79	39.95	+0.43%	1,252,200
2025-10-13	40.34	40.78	39.66	39.78	-2.28%	1,586,200
2025-10-10	40.70	41.10	40.29	40.71	+0.59%	2,286,400
2025-10-09	41.25	41.27	40.45	40.47	-1.39%	2,008,700
2025-10-08	40.88	41.11	40.50	41.04	+1.01%	1,790,600
2025-10-07	40.16	40.77	39.81	40.63	+1.40%	1,616,800
2025-10-06	39.49	40.08	39.26	40.07	+1.75%	1,678,700
2025-10-03	38.62	39.41	38.60	39.38	+2.10%	1,595,400
2025-10-02	38.97	38.97	38.40	38.57	-0.64%	2,474,800
2025-10-01	40.10	40.10	38.79	38.82	-2.71%	2,012,200
2025-09-30	39.20	40.00	39.13	39.90	+1.99%	1,751,600
2025-09-29	38.62	39.16	38.49	39.12	+1.27%	1,652,600
2025-09-26	37.93	38.64	37.93	38.63	+2.22%	1,494,200
2025-09-25	38.00	38.20	37.74	37.79	-0.03%	1,513,600
2025-09-24	37.45	37.90	37.36	37.80	+0.72%	2,265,200
2025-09-23	37.18	37.60	36.78	37.53	+1.32%	1,526,200
2025-09-22	37.09	37.29	36.95	37.04	+0.05%	1,522,500
2025-09-19	37.30	37.42	37.02	37.02	-0.51%	6,770,600
2025-09-18	37.02	37.35	36.77	37.21	-0.27%	1,617,500
2025-09-17	37.43	37.72	37.24	37.31	+0.03%	2,001,900
2025-09-16	37.65	37.88	37.25	37.30	-1.32%	1,687,700
2025-09-15	38.44	38.50	37.64	37.80	-1.33%	1,685,600
2025-09-12	38.02	38.43	38.02	38.31	+0.18%	1,774,800
2025-09-11	37.95	38.25	37.44	38.24	+0.71%	2,665,900
2025-09-10	38.25	38.51	37.90	37.97	-0.81%	2,011,100
2025-09-09	38.25	38.53	38.08	38.28	-0.23%	1,263,400
2025-09-08	39.25	39.35	38.17	38.37	-2.49%	1,599,300
2025-09-05	39.15	39.35	39.00	39.35	+0.90%	1,321,500
2025-09-04	38.86	39.00	38.62	39.00	+0.93%	1,658,600
2025-09-03	38.74	39.07	38.42	38.64	-0.49%	1,812,900
2025-09-02	39.30	39.69	38.73	38.83	-1.72%	2,154,300
2025-08-29	39.68	39.85	39.44	39.51	-0.38%	2,721,300
2025-08-28	39.73	39.81	39.50	39.66	-0.43%	1,971,800
2025-08-27	39.21	40.06	39.06	39.83	+2.05%	2,434,700
2025-08-26	39.06	39.22	38.85	39.03	-0.15%	4,241,400
2025-08-25	39.40	39.60	39.06	39.09	-1.34%	1,167,100
2025-08-22	39.43	39.78	39.24	39.62	+1.02%	2,072,100
2025-08-21	39.12	39.52	39.03	39.22	-0.13%	1,443,200
2025-08-20	39.49	39.92	39.21	39.27	+0.18%	1,441,800
2025-08-19	38.74	39.23	38.73	39.20	+1.40%	2,024,500
2025-08-18	39.27	39.46	38.63	38.66	-1.33%	1,652,200
2025-08-15	39.15	39.45	39.04	39.18	+0.28%	1,472,100
2025-08-14	39.05	39.32	38.99	39.07	-0.26%	1,381,500
2025-08-13	38.92	39.36	38.79	39.17	+1.01%	2,446,700
2025-08-12	38.64	38.88	38.15	38.78	-0.62%	1,827,300
2025-08-11	38.88	39.11	38.73	39.02	+0.62%	1,940,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+5.94%). Worst month: Aug (-4.40%). Based on 5 years of daily data (2022–2026).

Jan-2.35%
Feb-1.52%
Mar+2.55%
Apr-0.84%
May-2.89%
Jun+0.16%
Jul+4.23%
Aug-4.40%
Sep-1.69%
Oct+0.98%
Nov+5.94%
Dec-2.46%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Essential Utilities Inc's (WTRG) latest close?

40.04 on 2026-08-07, from the Closelook data lake's daily price record.

What is WTRG's 52-week high and low?

42.37 high and 36.11 low over the trailing 52 weeks, as of 2026-08-07.

What is Essential Utilities Inc's strongest and weakest month historically?

Historically, WTRG's strongest calendar month has been Nov (average +5.94%) and its weakest Aug (average -4.40%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.