Essential Utilities, Inc. Common Stock (WTRG)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	38.51	38.71	38.24	38.53	4,168,002	38.53
5/29/2025	38.00	38.42	37.87	38.41	1,791,347	38.41
5/28/2025	38.69	38.79	37.98	38.12	1,379,436	38.12
5/27/2025	38.93	39.05	38.68	38.83	1,365,434	38.83
5/23/2025	38.84	38.94	38.32	38.86	1,086,292	38.86
5/22/2025	38.78	38.80	38.27	38.56	856,877	38.56
5/21/2025	39.31	39.46	38.71	38.89	1,166,729	38.89
5/20/2025	38.98	39.44	38.94	39.31	1,083,847	39.31
5/19/2025	38.77	39.17	38.58	39.15	929,926	39.15
5/16/2025	38.16	38.91	38.09	38.86	1,308,478	38.86
5/15/2025	37.29	38.20	37.06	38.16	1,753,534	38.16
5/14/2025	37.43	37.87	36.40	36.96	2,568,412	36.96
5/13/2025	38.71	38.86	37.29	37.42	1,683,630	37.42
5/12/2025	41.10	41.19	38.95	39.12	2,711,924	38.79
5/09/2025	40.51	40.94	40.33	40.76	1,138,532	40.42
5/08/2025	41.03	41.17	40.48	40.60	1,021,962	40.26
5/07/2025	41.19	41.56	40.95	41.00	1,209,716	40.66
5/06/2025	41.07	41.60	40.87	41.39	1,247,990	41.05
5/05/2025	40.93	40.94	40.36	40.90	649,851	40.56
5/02/2025	40.73	40.83	40.24	40.71	804,167	40.37
5/01/2025	40.93	41.02	40.44	40.71	1,183,804	40.37
4/30/2025	41.09	41.22	40.32	41.13	2,348,140	40.79
4/29/2025	40.19	40.93	40.06	40.77	1,265,827	40.43
4/28/2025	40.10	40.32	39.56	40.28	1,335,935	39.94
4/25/2025	40.22	40.36	39.59	40.12	1,161,305	39.79
4/24/2025	41.00	41.06	40.09	40.37	2,177,486	40.03
4/23/2025	41.10	41.12	39.91	40.92	1,944,948	40.58
4/22/2025	40.50	41.30	40.42	41.19	1,134,103	40.85
4/21/2025	40.47	40.64	39.83	40.18	841,379	39.85
4/17/2025	40.17	40.84	40.12	40.53	962,913	40.19
4/16/2025	40.29	40.52	39.91	40.05	1,205,089	39.72
4/15/2025	40.37	40.59	39.89	39.91	1,479,423	39.58
4/14/2025	39.18	40.32	39.11	40.16	1,285,307	39.83
4/11/2025	38.67	39.44	38.14	39.37	1,682,213	39.04
4/10/2025	37.96	38.73	37.41	38.35	2,298,585	38.03
4/09/2025	37.20	38.35	36.72	37.76	3,157,964	37.45
4/08/2025	38.79	38.96	37.27	37.62	2,992,037	37.31
4/07/2025	38.49	39.59	37.95	38.32	3,409,211	38.00
4/04/2025	41.00	41.65	39.23	39.56	3,697,631	39.23
4/03/2025	40.00	41.23	39.71	40.64	1,747,022	40.30
4/02/2025	39.67	39.80	39.25	39.39	1,168,569	39.06
4/01/2025	39.45	39.78	39.28	39.55	1,261,124	39.22
3/31/2025	39.54	39.99	39.22	39.53	1,695,766	39.20
3/28/2025	38.97	39.47	38.72	39.29	2,140,845	38.96
3/27/2025	38.77	39.04	38.53	38.65	2,211,535	38.33
3/26/2025	38.03	38.75	37.88	38.57	1,321,017	38.25
3/25/2025	38.15	38.23	37.65	37.90	1,379,893	37.58
3/24/2025	38.32	38.85	38.00	38.15	1,574,403	37.83
3/21/2025	38.87	39.27	38.21	38.51	3,720,505	38.19
3/20/2025	39.21	39.29	38.54	38.86	1,704,173	38.54
3/19/2025	39.53	39.63	38.91	39.14	1,166,199	38.81
3/18/2025	39.77	39.94	39.45	39.70	1,207,727	39.37
3/17/2025	39.38	40.27	39.13	39.85	1,381,224	39.52
3/14/2025	39.00	39.56	38.77	39.50	1,326,805	39.17
3/13/2025	38.70	39.40	38.38	39.14	1,400,723	38.81
3/12/2025	39.19	39.39	38.45	38.55	1,274,826	38.23
3/11/2025	40.39	40.63	39.61	39.65	1,996,075	39.32
3/10/2025	39.98	41.17	39.62	40.57	2,748,806	40.23
3/07/2025	38.49	40.10	38.25	39.81	2,085,019	39.48
3/06/2025	38.49	38.64	37.84	38.45	1,503,503	38.13
3/05/2025	38.48	38.82	38.22	38.49	1,505,017	38.17
3/04/2025	39.26	39.54	38.62	38.75	2,077,621	38.43
3/03/2025	37.78	39.16	37.78	39.10	1,861,209	38.77