NYSE, WTRG End of Day and Historical Stock Data [Essential Utilities Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, WTRG:

29 Aug 2025

LAST: 39.51	CHANGE: 0.15	OPEN: 39.68	HIGH: 39.85	ASK: 0.00	VOLUME: 2.72M
LAST: 39.51	CHG(%): 0.38	PREV: 39.66	LOW: 39.44	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	39.68	39.85	39.44	39.51	2.72M
28 Aug 25	39.73	39.81	39.50	39.66	1.97M
27 Aug 25	39.21	40.06	39.06	39.83	2.43M
26 Aug 25	39.06	39.22	38.85	39.03	4.24M
25 Aug 25	39.40	39.61	39.06	39.09	1.17M
22 Aug 25	39.43	39.78	39.24	39.62	2.07M
21 Aug 25	39.12	39.52	39.03	39.22	1.44M
20 Aug 25	39.49	39.92	39.21	39.27	1.44M
19 Aug 25	38.74	39.23	38.73	39.20	2.02M
18 Aug 25	39.27	39.46	38.63	38.66	1.65M

COMPANY PROFILE

Name:
About:	Essential Utilities, Inc., through its subsidiaries, operates regulated utilities that provide water, wastewater, and natural gas services in the United States. It operates through Regulated Water; and Regulated Natural Gas segments. The company offers water services through operating and maintenance contracts with municipal authorities and other parties. It also provides utility service line protection solutions and repair services to households; and natural gas distribution services. The company serves approximately 5.5 million residential water, commercial water, fire protection, industrial water, wastewater, and other water and utility customers in Pennsylvania, Ohio, Texas, Illinois, North Carolina, New Jersey, Indiana, Virginia, and Kentucky under the Aqua and Peoples brands. The company was formerly known as Aqua America, Inc. and changed its name to Essential Utilities, Inc. in February 2020. Essential Utilities, Inc. was founded in 1886 and is headquartered in Bryn Mawr, Pennsylvania.
Sector:	Utilities
Address:	762 W. Lancaster Avenue, Bryn Mawr, PA, United States, 19010-3489
Website:	https://www.essential.co
CUSIP:	718009608
CIK:	0000078128
ISIN:	US29670G1022
FIGI:	BBG000BRMJN6
LEI:	549300ILTEOF3E3QY357

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	17.00
DivYield:	0.03
Div/Share:	1.30
Price to Book:	1.65
Price to Sales:	4.75
EBITDA:	1.292B
Shares:	280.47M
Market Cap:	11.081B

TECHNICAL INDICATORS

MA5:	39.42
MA10:	39.31
MA20:	38.98
MA50:	37.99
MA100:	38.56
MA200:	38.00
STO9:	46.83
STO14:	60.93
RSI14:	55.93
WPR14:	-27.35
MTM14:	0.73
ROC14:	0.02
ATR:	0.58
Week High:	40.06
Week Low:	38.85
Month High:	40.06
Month Low:	36.53
Year High:	41.65
Year Low:	33.18
Volatility:	9.80

RECENT SPLITS

Date	Ratio
03 Sep 2013	5-4
02 Dec 2005	4-3
02 Dec 2003	5-4
03 Dec 2001	5-4
04 Dec 2000	5-4
13 Jan 1998	4-3
11 Jul 1996	3-2

RECENT DIVIDENDS

Date	Amount
12 Aug 2025	$0.34
13 May 2025	$0.33
10 Feb 2025	$0.33
12 Nov 2024	$0.33
12 Aug 2024	$0.33
09 May 2024	$0.31
08 Feb 2024	$0.31
09 Nov 2023	$0.31
10 Aug 2023	$0.31
11 May 2023	$0.29