Essential Utilities, Inc. Common Stock (WTRG)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	39.67	39.80	39.25	39.39	1,168,569	39.39
4/01/2025	39.45	39.78	39.28	39.55	1,261,124	39.55
3/31/2025	39.54	39.99	39.22	39.53	1,695,766	39.53
3/28/2025	38.97	39.47	38.72	39.29	2,140,845	39.29
3/27/2025	38.77	39.04	38.53	38.65	2,211,535	38.65
3/26/2025	38.03	38.75	37.88	38.57	1,321,017	38.57
3/25/2025	38.15	38.23	37.65	37.90	1,379,893	37.90
3/24/2025	38.32	38.85	38.00	38.15	1,574,403	38.15
3/21/2025	38.87	39.27	38.21	38.51	3,720,505	38.51
3/20/2025	39.21	39.29	38.54	38.86	1,704,173	38.86
3/19/2025	39.53	39.63	38.91	39.14	1,166,199	39.14
3/18/2025	39.77	39.94	39.45	39.70	1,207,727	39.70
3/17/2025	39.38	40.27	39.13	39.85	1,381,224	39.85
3/14/2025	39.00	39.56	38.77	39.50	1,326,805	39.50
3/13/2025	38.70	39.40	38.38	39.14	1,400,723	39.14
3/12/2025	39.19	39.39	38.45	38.55	1,274,826	38.55
3/11/2025	40.39	40.63	39.61	39.65	1,996,075	39.65
3/10/2025	39.98	41.17	39.62	40.57	2,748,806	40.57
3/07/2025	38.49	40.10	38.25	39.81	2,085,019	39.81
3/06/2025	38.49	38.64	37.84	38.45	1,503,503	38.45
3/05/2025	38.48	38.82	38.22	38.49	1,505,017	38.49
3/04/2025	39.26	39.54	38.62	38.75	2,077,621	38.75
3/03/2025	37.78	39.16	37.78	39.10	1,861,209	39.10
2/28/2025	37.98	38.34	37.56	37.98	3,056,428	37.98
2/27/2025	36.87	37.75	35.96	37.57	1,856,643	37.57
2/26/2025	37.77	37.84	37.34	37.51	2,420,486	37.51
2/25/2025	37.21	38.09	36.85	38.01	2,262,183	38.01
2/24/2025	36.84	37.34	36.25	37.03	2,082,655	37.03
2/21/2025	36.02	36.77	35.98	36.55	1,842,638	36.55
2/20/2025	35.52	36.03	35.35	35.96	1,695,829	35.96
2/19/2025	35.54	35.94	35.39	35.52	1,679,388	35.52
2/18/2025	35.00	35.79	34.85	35.66	1,113,251	35.66
2/14/2025	35.82	36.15	35.14	35.20	910,371	35.20
2/13/2025	35.72	35.95	35.48	35.83	1,106,196	35.83
2/12/2025	35.08	35.95	35.08	35.72	1,674,442	35.72
2/11/2025	34.78	35.42	34.58	35.41	849,687	35.41
2/10/2025	34.83	34.99	34.70	34.94	775,047	34.94
2/07/2025	35.17	35.32	34.93	35.16	1,046,110	34.83
2/06/2025	35.33	35.45	35.11	35.33	816,697	35.00
2/05/2025	35.76	35.83	35.24	35.32	1,223,420	34.99
2/04/2025	35.68	35.87	35.22	35.42	1,486,225	35.09
2/03/2025	35.11	36.17	35.01	36.01	1,429,921	35.68
1/31/2025	35.24	35.53	34.98	35.48	2,010,733	35.15
1/30/2025	35.44	35.67	35.10	35.46	1,206,058	35.13
1/29/2025	35.62	35.66	34.92	35.16	1,415,048	34.83
1/28/2025	35.86	36.25	35.41	35.71	2,042,311	35.38
1/27/2025	33.90	35.51	33.88	35.43	1,618,972	35.10
1/24/2025	33.51	33.70	33.38	33.49	1,653,769	33.18
1/23/2025	33.70	34.14	33.53	33.60	1,876,489	33.29
1/22/2025	34.68	34.68	33.57	33.61	1,706,096	33.30
1/21/2025	35.16	35.67	34.90	34.93	1,474,427	34.61
1/17/2025	34.94	35.38	34.89	35.01	1,524,066	34.69
1/16/2025	34.49	35.21	34.14	35.14	1,255,403	34.81
1/15/2025	34.69	34.87	34.33	34.49	1,326,233	34.17
1/14/2025	33.83	34.24	33.78	34.11	1,816,325	33.79
1/13/2025	34.07	34.08	33.18	33.74	2,168,448	33.43
1/10/2025	34.76	35.01	34.05	34.08	1,849,488	33.76
1/08/2025	35.00	35.27	34.71	35.00	1,577,242	34.68
1/07/2025	35.29	35.75	35.12	35.27	1,434,361	34.94
1/06/2025	35.98	36.14	35.35	35.44	1,228,127	35.11