Essential Utilities

WTRG
🏛️ usa →
39.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.74 38.74 38.58 38.58 30.3K
09:31 38.79 38.81 38.71 38.81 6.0K
09:32 38.81 38.86 38.81 38.85 6.8K
09:33 38.96 38.99 38.95 38.96 9.0K
09:34 38.96 38.96 38.89 38.89 6.3K
09:35 38.91 38.91 38.76 38.91 1.8K
09:36 38.85 38.85 38.85 38.85 0.7K
09:37 38.90 38.90 38.88 38.88 3.0K
09:38 38.81 38.81 38.81 38.81 1.0K
09:39 38.82 38.84 38.82 38.84 2.1K
09:40 38.82 38.82 38.78 38.81 3.2K
09:41 38.82 38.82 38.82 38.82 1.3K
09:42 38.79 38.83 38.79 38.82 2.1K
09:43 38.84 38.85 38.84 38.85 6.3K
09:44 38.85 38.89 38.85 38.89 2.5K
09:45 38.92 38.92 38.89 38.89 0.9K
09:46 38.92 38.94 38.92 38.93 4.6K
09:47 38.95 38.98 38.94 38.97 11.7K
09:48 39.01 39.04 38.99 38.99 11.7K
09:49 39.01 39.03 39.01 39.03 3.9K
09:50 39.04 39.07 39.03 39.05 2.8K
09:51 39.01 39.04 39.01 39.04 4.2K
09:52 39.04 39.06 39.02 39.06 1.7K
09:53 39.07 39.07 39.04 39.04 5.4K
09:54 39.05 39.11 39.05 39.09 7.9K
09:55 39.09 39.10 39.07 39.08 4.4K
09:56 39.07 39.07 39.01 39.01 9.4K
09:57 39.01 39.04 39.01 39.01 1.5K
09:58 39.01 39.01 38.98 39.01 3.8K
09:59 39.01 39.04 39.01 39.04 2.0K
10:00 39.02 39.04 39.02 39.03 5.5K
10:01 38.98 38.99 38.98 38.98 4.0K
10:02 38.93 38.94 38.93 38.92 1.8K
10:03 38.94 38.95 38.93 38.92 4.4K
10:04 38.89 38.92 38.89 38.89 4.7K
10:05 38.90 38.96 38.90 38.92 7.0K
10:06 38.95 38.97 38.94 38.96 1.5K
10:07 38.94 38.96 38.94 38.96 3.7K
10:08 38.95 38.95 38.92 38.92 4.6K
10:09 38.94 38.94 38.92 38.92 1.8K
10:10 38.93 38.93 38.87 38.87 5.6K
10:11 38.87 38.87 38.84 38.84 3.8K
10:12 38.86 38.86 38.78 38.78 2.2K
10:13 38.78 38.80 38.78 38.80 2.8K
10:14 38.81 38.81 38.81 38.81 0.6K
10:15 38.82 38.85 38.81 38.85 2.7K
10:16 38.85 38.87 38.85 38.86 3.7K
10:17 38.86 38.87 38.80 38.80 5.4K
10:18 38.76 38.79 38.75 38.75 4.8K
10:19 38.74 38.74 38.74 38.74 0.2K
10:20 38.74 38.74 38.74 38.74 2.2K
10:21 38.74 38.74 38.74 38.74 2.5K
10:22 38.75 38.78 38.75 38.78 3.6K
10:23 38.77 38.77 38.77 38.77 1.9K
10:24 38.78 38.78 38.75 38.76 7.1K
10:25 38.78 38.78 38.78 38.78 1.0K
10:26 38.80 38.81 38.79 38.79 1.8K
10:27 38.79 38.79 38.75 38.75 6.7K
10:28 38.77 38.79 38.77 38.79 1.7K
10:29 38.79 38.81 38.79 38.80 2.2K
10:30 38.79 38.79 38.78 38.78 3.3K
10:31 38.80 38.80 38.79 38.80 3.0K
10:32 38.82 38.85 38.82 38.85 3.6K
10:33 38.84 38.84 38.81 38.81 3.3K
10:34 38.83 38.83 38.83 38.83 1.6K
10:35 38.83 38.83 38.81 38.81 1.9K
10:36 38.82 38.82 38.79 38.79 2.2K
10:37 38.79 38.79 38.79 38.79 1.0K
10:38 38.79 38.79 38.79 38.79 1.5K
10:39 38.79 38.79 38.79 38.79 1.3K
10:40 38.76 38.85 38.76 38.80 11.8K
10:41 38.79 38.79 38.79 38.79 5.6K
10:42 38.86 38.87 38.86 38.87 2.4K
10:43 38.88 38.89 38.87 38.87 3.5K
10:44 38.85 38.85 38.85 38.85 1.6K
10:45 38.86 38.86 38.86 38.85 1.1K
10:46 38.86 38.88 38.86 38.88 1.1K
10:47 38.87 38.92 38.87 38.92 6.9K
10:48 38.92 38.92 38.90 38.90 4.4K
10:49 38.89 38.89 38.88 38.89 5.9K
10:50 38.89 38.89 38.89 38.89 0.2K
10:51 38.90 38.91 38.90 38.91 3.4K
10:52 38.89 38.90 38.89 38.90 1.9K
10:53 38.90 38.90 38.89 38.89 2.5K
10:54 38.89 38.90 38.89 38.90 3.1K
10:55 38.91 38.91 38.90 38.90 2.8K
10:56 38.91 38.92 38.89 38.92 3.8K
10:57 38.91 38.93 38.91 38.93 4.7K
10:58 38.93 38.94 38.93 38.94 1.4K
10:59 38.95 38.95 38.94 38.94 1.5K
11:00 38.92 38.92 38.88 38.89 36.2K
11:01 38.87 38.87 38.85 38.85 4.5K
11:02 38.88 38.90 38.88 38.90 1.5K
11:03 38.88 38.88 38.88 38.88 2.5K
11:04 38.89 38.89 38.89 38.89 0.1K
11:05 38.90 38.91 38.90 38.90 3.0K
11:06 38.89 38.90 38.89 38.89 3.5K
11:07 38.87 38.88 38.86 38.86 1.7K
11:08 38.87 38.87 38.86 38.86 1.7K
11:09 38.86 38.86 38.83 38.85 3.4K
11:10 38.83 38.83 38.81 38.81 1.3K
11:11 38.80 38.80 38.79 38.79 5.8K
11:12 38.81 38.81 38.81 38.81 1.2K
11:13 38.81 38.81 38.81 38.81 1.9K
11:14 38.80 38.80 38.78 38.80 7.8K
11:15 38.80 38.80 38.80 38.80 2.2K
11:16 38.82 38.82 38.80 38.80 4.5K
11:17 38.78 38.79 38.78 38.79 1.5K
11:18 38.79 38.80 38.78 38.78 9.9K
11:19 38.77 38.77 38.75 38.75 2.5K
11:20 38.74 38.74 38.74 38.74 2.7K
11:22 38.70 38.70 38.70 38.70 1.2K
11:23 38.72 38.72 38.71 38.71 2.8K
11:24 38.72 38.73 38.72 38.73 2.3K
11:25 38.71 38.74 38.70 38.70 13.6K
11:27 38.70 38.70 38.69 38.70 3.6K
11:29 38.72 38.72 38.71 38.71 3.8K
11:31 38.71 38.71 38.71 38.71 0.3K
11:32 38.69 38.69 38.68 38.69 5.4K
11:33 38.69 38.69 38.69 38.69 1.7K
11:34 38.66 38.66 38.65 38.65 2.4K
11:35 38.65 38.67 38.65 38.67 5.9K
11:37 38.65 38.65 38.65 38.65 1.6K
11:38 38.64 38.64 38.63 38.63 1.3K
11:39 38.64 38.64 38.64 38.64 2.5K
11:42 38.66 38.66 38.65 38.65 1.9K
11:43 38.65 38.67 38.65 38.67 2.1K
11:44 38.67 38.67 38.66 38.66 1.8K
11:45 38.67 38.67 38.67 38.67 2.5K
11:46 38.68 38.68 38.68 38.68 0.6K
11:47 38.69 38.69 38.65 38.65 4.5K
11:50 38.65 38.66 38.65 38.65 3.0K
11:51 38.66 38.66 38.66 38.66 1.4K
11:52 38.67 38.67 38.67 38.67 0.1K
11:53 38.67 38.68 38.67 38.68 2.2K
11:54 38.72 38.72 38.70 38.70 4.2K
11:55 38.71 38.71 38.71 38.71 1.6K
11:57 38.72 38.72 38.72 38.72 1.5K
11:59 38.73 38.73 38.72 38.72 3.6K
12:00 38.70 38.70 38.70 38.70 2.1K
12:01 38.71 38.71 38.71 38.71 1.3K
12:02 38.72 38.72 38.72 38.72 1.2K
12:03 38.73 38.73 38.71 38.71 3.8K
12:04 38.70 38.70 38.70 38.70 2.4K
12:06 38.72 38.72 38.72 38.72 1.0K
12:07 38.71 38.72 38.71 38.72 1.6K
12:08 38.71 38.71 38.71 38.71 1.8K
12:10 38.71 38.72 38.70 38.70 2.8K
12:11 38.72 38.72 38.72 38.72 2.7K
12:12 38.74 38.74 38.74 38.74 0.4K
12:13 38.74 38.75 38.74 38.75 2.6K
12:14 38.76 38.76 38.76 38.76 0.9K
12:15 38.75 38.75 38.74 38.74 3.0K
12:16 38.73 38.74 38.73 38.74 2.5K
12:17 38.76 38.76 38.76 38.76 0.2K
12:18 38.77 38.80 38.77 38.80 2.2K
12:19 38.79 38.79 38.78 38.78 2.0K
12:20 38.77 38.77 38.77 38.77 3.1K
12:21 38.78 38.79 38.78 38.79 32.8K
12:22 38.78 38.78 38.76 38.76 92.9K
12:23 38.76 38.76 38.75 38.75 2.4K
12:24 38.73 38.73 38.71 38.71 3.5K
12:25 38.72 38.73 38.70 38.73 13.4K
12:28 38.74 38.75 38.74 38.75 9.0K
12:30 38.74 38.74 38.73 38.73 4.9K
12:31 38.73 38.73 38.73 38.73 0.8K
12:32 38.72 38.72 38.71 38.71 5.1K
12:33 38.70 38.70 38.70 38.70 1.8K
12:34 38.70 38.70 38.70 38.70 0.8K
12:35 38.71 38.73 38.71 38.72 6.4K
12:36 38.72 38.72 38.72 38.72 1.3K
12:37 38.72 38.72 38.72 38.72 0.5K
12:38 38.72 38.76 38.72 38.76 9.5K
12:40 38.76 38.78 38.76 38.78 5.1K
12:41 38.79 38.82 38.79 38.82 5.9K
12:42 38.82 38.82 38.82 38.82 3.4K
12:43 38.83 38.83 38.83 38.83 0.4K
12:44 38.84 38.86 38.83 38.86 10.5K
12:46 38.87 38.88 38.84 38.84 4.3K
12:47 38.84 38.84 38.84 38.84 4.4K
12:49 38.83 38.83 38.83 38.83 3.8K
12:50 38.84 38.84 38.80 38.80 3.0K
12:51 38.79 38.79 38.79 38.79 2.1K
12:52 38.78 38.78 38.78 38.78 3.3K
12:53 38.80 38.80 38.80 38.80 15.8K
12:55 38.80 38.80 38.80 38.80 0.8K
12:56 38.80 38.80 38.80 38.80 1.5K
12:57 38.80 38.80 38.79 38.80 7.1K
12:58 38.80 38.80 38.80 38.80 5.8K
12:59 38.79 38.80 38.79 38.80 4.0K
13:00 38.80 38.80 38.78 38.78 4.1K
13:01 38.77 38.79 38.77 38.79 3.6K
13:02 38.77 38.77 38.77 38.77 5.6K
13:03 38.77 38.77 38.77 38.77 0.2K
13:04 38.77 38.77 38.77 38.77 2.2K
13:05 38.77 38.77 38.77 38.77 0.7K
13:06 38.77 38.77 38.77 38.77 8.5K
13:07 38.77 38.81 38.77 38.81 6.1K
13:08 38.81 38.81 38.81 38.81 0.1K
13:09 38.81 38.81 38.80 38.80 4.7K
13:10 38.83 38.83 38.83 38.83 2.9K
13:12 38.86 38.87 38.86 38.87 3.2K
13:13 38.87 38.88 38.87 38.87 1.8K
13:14 38.88 38.89 38.88 38.89 4.5K
13:15 38.89 38.89 38.87 38.89 11.0K
13:16 38.89 38.89 38.89 38.89 2.5K
13:17 38.89 38.89 38.89 38.89 3.1K
13:18 38.89 38.91 38.88 38.91 6.7K
13:19 38.91 38.91 38.91 38.91 0.4K
13:20 38.90 38.91 38.90 38.91 8.9K
13:21 38.90 38.90 38.90 38.90 2.4K
13:22 38.89 38.90 38.89 38.90 7.9K
13:23 38.92 38.92 38.90 38.91 5.8K
13:24 38.91 38.91 38.91 38.91 2.5K
13:25 38.93 38.93 38.93 38.93 3.2K
13:26 38.92 38.93 38.92 38.93 1.8K
13:27 38.92 38.93 38.92 38.92 1.0K
13:28 38.92 38.92 38.90 38.92 12.8K
13:29 38.94 38.94 38.94 38.94 1.9K
13:30 38.95 38.96 38.95 38.96 2.4K
13:31 38.95 38.95 38.95 38.95 3.9K
13:32 38.95 38.95 38.93 38.92 5.5K
13:33 38.92 38.92 38.91 38.91 2.9K
13:34 38.90 38.92 38.89 38.92 5.7K
13:35 38.93 38.95 38.93 38.95 5.8K
13:36 38.95 38.96 38.95 38.96 2.9K
13:37 38.96 38.98 38.96 38.98 2.2K
13:38 38.99 38.99 38.97 38.98 5.9K
13:39 38.98 38.98 38.96 38.96 3.8K
13:40 38.96 38.96 38.96 38.96 0.4K
13:41 38.96 38.97 38.96 38.97 8.4K
13:42 38.97 38.97 38.97 38.97 1.7K
13:43 38.99 38.99 38.97 38.97 4.4K
13:44 38.98 38.98 38.98 38.98 0.4K
13:45 38.97 38.99 38.96 38.99 8.7K
13:46 38.99 38.99 38.99 38.99 0.7K
13:47 39.00 39.00 39.00 39.00 5.4K
13:48 39.00 39.00 38.98 38.98 6.6K
13:49 38.98 38.98 38.98 38.98 0.8K
13:50 39.00 39.00 39.00 38.99 3.1K
13:52 39.00 39.01 38.99 38.99 6.2K
13:53 38.97 38.97 38.97 38.97 2.3K
13:54 38.98 38.99 38.98 38.99 4.6K
13:55 39.00 39.00 39.00 38.99 7.1K
13:56 38.99 39.00 38.99 39.00 3.6K
13:58 39.00 39.00 38.99 39.00 3.7K
13:59 38.99 39.01 38.99 38.99 21.7K
14:00 38.98 38.99 38.97 38.97 8.9K
14:01 38.95 38.95 38.94 38.94 3.9K
14:02 38.94 38.94 38.94 38.94 0.7K
14:03 38.94 38.96 38.94 38.96 4.2K
14:04 38.97 38.97 38.97 38.97 0.9K
14:05 38.97 38.98 38.97 38.97 1.6K
14:06 38.98 39.00 38.98 39.00 3.6K
14:07 38.99 38.99 38.97 38.97 17.2K
14:08 38.98 38.98 38.97 38.97 4.8K
14:09 38.95 38.96 38.95 38.95 10.6K
14:10 38.94 38.94 38.91 38.91 9.6K
14:11 38.92 38.92 38.92 38.92 0.8K
14:12 38.90 38.90 38.90 38.90 4.2K
14:13 38.90 38.90 38.90 38.90 0.9K
14:14 38.90 38.91 38.90 38.91 3.5K
14:16 38.92 38.93 38.91 38.93 2.8K
14:17 38.93 38.94 38.93 38.93 6.2K
14:18 38.94 38.95 38.94 38.95 3.2K
14:19 38.95 38.96 38.95 38.96 4.9K
14:20 38.94 38.94 38.91 38.91 5.5K
14:21 38.89 38.90 38.89 38.90 0.6K
14:22 38.90 38.90 38.90 38.90 4.6K
14:23 38.92 38.92 38.92 38.92 1.1K
14:24 38.93 38.93 38.93 38.92 5.0K
14:25 38.92 38.92 38.92 38.92 1.0K
14:26 38.92 38.92 38.92 38.92 0.6K
14:27 38.90 38.92 38.90 38.92 7.0K
14:28 38.92 38.92 38.92 38.92 1.5K
14:29 38.89 38.89 38.89 38.89 3.4K
14:30 38.89 38.89 38.88 38.88 3.2K
14:31 38.88 38.88 38.88 38.88 2.3K
14:32 38.89 38.89 38.89 38.89 1.8K
14:33 38.89 38.90 38.89 38.90 3.1K
14:34 38.91 38.91 38.90 38.90 4.8K
14:35 38.90 38.90 38.89 38.89 3.0K
14:36 38.88 38.89 38.88 38.89 1.4K
14:37 38.90 38.90 38.90 38.90 1.4K
14:38 38.91 38.92 38.91 38.92 2.0K
14:39 38.92 38.93 38.92 38.93 2.9K
14:40 38.92 38.92 38.91 38.91 5.9K
14:41 38.91 38.91 38.91 38.91 1.2K
14:42 38.93 38.93 38.93 38.92 2.1K
14:43 38.92 38.92 38.92 38.92 4.7K
14:44 38.91 38.91 38.90 38.90 3.8K
14:45 38.91 38.91 38.90 38.90 1.8K
14:46 38.91 38.91 38.91 38.91 1.4K
14:47 38.90 38.90 38.90 38.90 3.6K
14:48 38.90 38.90 38.90 38.90 1.8K
14:49 38.91 38.91 38.90 38.90 0.6K
14:50 38.90 38.90 38.90 38.90 2.7K
14:51 38.90 38.90 38.89 38.89 5.9K
14:52 38.90 38.90 38.90 38.90 0.7K
14:53 38.89 38.89 38.89 38.89 1.3K
14:54 38.89 38.89 38.85 38.85 11.6K
14:55 38.87 38.87 38.87 38.87 2.3K
14:56 38.88 38.88 38.86 38.86 4.8K
14:57 38.86 38.86 38.86 38.86 2.8K
14:58 38.84 38.84 38.83 38.83 6.8K
14:59 38.84 38.84 38.84 38.84 3.9K
15:00 38.83 38.83 38.83 38.83 1.3K
15:01 38.84 38.86 38.84 38.86 4.0K
15:02 38.88 38.88 38.88 38.88 1.8K
15:03 38.88 38.88 38.86 38.86 9.5K
15:04 38.87 38.87 38.86 38.86 3.7K
15:05 38.86 38.87 38.86 38.87 3.4K
15:06 38.87 38.87 38.87 38.87 2.8K
15:07 38.87 38.88 38.87 38.87 5.7K
15:09 38.87 38.87 38.87 38.87 3.3K
15:10 38.87 38.87 38.86 38.87 5.0K
15:11 38.89 38.90 38.89 38.90 3.2K
15:12 38.91 38.91 38.90 38.90 9.9K
15:13 38.89 38.89 38.89 38.89 1.5K
15:14 38.89 38.91 38.89 38.90 1.9K
15:15 38.90 38.90 38.90 38.90 6.8K
15:16 38.90 38.90 38.89 38.90 4.8K
15:17 38.90 38.90 38.90 38.90 1.0K
15:18 38.90 38.91 38.90 38.91 1.6K
15:19 38.90 38.91 38.90 38.91 3.6K
15:20 38.90 38.90 38.90 38.90 1.9K
15:21 38.91 38.92 38.91 38.91 9.2K
15:23 38.91 38.91 38.91 38.91 4.7K
15:24 38.91 38.91 38.91 38.91 0.3K
15:25 38.91 38.92 38.91 38.92 4.7K
15:26 38.90 38.90 38.89 38.89 16.5K
15:27 38.89 38.89 38.89 38.89 2.0K
15:28 38.88 38.90 38.88 38.90 3.7K
15:29 38.90 38.91 38.90 38.91 5.0K
15:30 38.90 38.92 38.90 38.92 13.0K
15:31 38.92 38.92 38.92 38.92 2.2K
15:32 38.92 38.92 38.92 38.92 4.9K
15:33 38.91 38.91 38.90 38.90 8.4K
15:34 38.87 38.87 38.86 38.86 5.5K
15:35 38.87 38.87 38.87 38.87 2.4K
15:36 38.88 38.89 38.88 38.89 4.8K
15:37 38.88 38.88 38.88 38.88 9.6K
15:38 38.88 38.88 38.85 38.85 8.6K
15:39 38.85 38.87 38.84 38.87 5.9K
15:40 38.86 38.86 38.85 38.86 11.4K
15:41 38.85 38.85 38.85 38.85 3.7K
15:42 38.85 38.85 38.85 38.85 11.5K
15:43 38.85 38.85 38.81 38.84 12.6K
15:44 38.84 38.86 38.84 38.85 4.8K
15:45 38.85 38.85 38.79 38.79 13.0K
15:46 38.80 38.82 38.80 38.82 9.6K
15:47 38.81 38.81 38.80 38.80 5.4K
15:48 38.80 38.80 38.80 38.80 5.8K
15:49 38.80 38.80 38.76 38.76 11.4K
15:50 38.78 38.83 38.78 38.83 28.5K
15:51 38.83 38.85 38.83 38.85 17.2K
15:52 38.85 38.85 38.83 38.84 20.7K
15:53 38.84 38.87 38.84 38.87 15.6K
15:54 38.86 38.87 38.86 38.86 18.5K
15:55 38.87 38.88 38.87 38.88 29.7K
15:56 38.87 38.87 38.82 38.83 47.0K
15:57 38.81 38.82 38.81 38.82 32.8K
15:58 38.81 38.82 38.80 38.80 56.9K
15:59 38.80 38.81 38.79 38.78 612.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available