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 39.35 39.35 39.18 39.17 227.3K
09:32 39.23 39.23 39.10 39.16 6.4K
09:33 39.08 39.08 39.08 39.08 1.2K
09:34 39.09 39.09 39.09 39.09 0.6K
09:35 39.15 39.20 39.15 39.20 3.5K
09:36 39.25 39.25 39.25 39.25 0.3K
09:37 39.23 39.25 39.23 39.25 0.5K
09:38 39.22 39.22 39.22 39.22 2.8K
09:39 39.14 39.14 39.14 39.14 0.3K
09:40 39.14 39.14 39.13 39.13 3.5K
09:41 39.13 39.13 39.13 39.13 0.2K
09:42 39.13 39.13 39.13 39.13 0.2K
09:43 39.16 39.18 39.16 39.17 1.5K
09:44 39.13 39.15 39.13 39.15 4.7K
09:45 39.15 39.25 39.15 39.25 1.9K
09:46 39.26 39.30 39.26 39.30 0.7K
09:47 39.30 39.30 39.30 39.30 1.0K
09:49 39.32 39.34 39.32 39.34 5.0K
09:54 39.42 39.43 39.42 39.43 1.3K
09:55 39.42 39.42 39.38 39.38 2.1K
09:56 39.36 39.36 39.33 39.34 1.2K
09:58 39.33 39.33 39.31 39.31 2.1K
10:00 39.34 39.35 39.34 39.34 4.1K
10:01 39.33 39.33 39.33 39.33 2.1K
10:02 39.26 39.27 39.26 39.27 2.7K
10:03 39.25 39.25 39.25 39.25 1.4K
10:04 39.24 39.24 39.24 39.24 1.5K
10:05 39.18 39.20 39.16 39.20 5.9K
10:06 39.20 39.20 39.20 39.20 1.1K
10:07 39.19 39.19 39.19 39.19 0.9K
10:08 39.20 39.20 39.18 39.18 1.1K
10:09 39.16 39.16 39.15 39.15 3.5K
10:10 39.16 39.16 39.16 39.16 1.3K
10:11 39.13 39.13 39.13 39.13 1.4K
10:12 39.12 39.12 39.12 39.12 6.7K
10:13 39.11 39.11 39.10 39.11 3.4K
10:14 39.11 39.11 39.09 39.09 2.5K
10:15 39.10 39.13 39.10 39.13 2.8K
10:16 39.13 39.13 39.11 39.10 2.5K
10:17 39.09 39.12 39.09 39.12 1.7K
10:18 39.13 39.13 39.11 39.10 3.0K
10:19 39.09 39.09 39.09 39.09 0.5K
10:20 39.10 39.10 39.09 39.09 4.4K
10:21 39.10 39.10 39.08 39.08 2.0K
10:22 39.09 39.09 39.09 39.09 1.6K
10:23 39.09 39.09 39.08 39.08 1.4K
10:24 39.08 39.09 39.08 39.09 2.7K
10:25 39.08 39.09 39.08 39.09 2.0K
10:26 39.09 39.12 39.09 39.12 2.1K
10:27 39.09 39.09 39.09 39.09 1.7K
10:28 39.10 39.10 39.10 39.10 1.9K
10:29 39.11 39.11 39.11 39.11 0.9K
10:30 39.13 39.13 39.11 39.11 1.8K
10:32 39.09 39.09 39.09 39.09 1.4K
10:33 39.07 39.08 39.07 39.08 2.9K
10:34 39.10 39.10 39.08 39.08 1.6K
10:35 39.08 39.08 39.08 39.08 0.3K
10:36 39.08 39.09 39.08 39.09 1.9K
10:37 39.07 39.07 39.07 39.07 0.3K
10:38 39.07 39.08 39.07 39.07 2.9K
10:39 39.09 39.09 39.08 39.08 2.3K
10:40 39.07 39.07 39.06 39.06 1.7K
10:41 39.07 39.09 39.07 39.09 1.5K
10:42 39.10 39.10 39.10 39.10 0.9K
10:43 39.10 39.10 39.09 39.09 2.1K
10:44 39.09 39.10 39.09 39.10 2.1K
10:45 39.08 39.08 39.05 39.05 3.2K
10:46 39.06 39.11 39.06 39.10 2.7K
10:47 39.08 39.08 39.08 39.08 0.7K
10:48 39.11 39.11 39.11 39.11 1.5K
10:49 39.16 39.16 39.16 39.16 1.7K
10:50 39.16 39.18 39.16 39.18 1.8K
10:51 39.19 39.19 39.18 39.18 1.1K
10:52 39.19 39.19 39.19 39.19 1.5K
10:54 39.19 39.21 39.19 39.21 2.8K
10:55 39.21 39.22 39.21 39.22 3.5K
10:57 39.20 39.23 39.20 39.23 3.2K
10:59 39.22 39.22 39.22 39.22 0.8K
11:00 39.22 39.25 39.22 39.25 3.2K
11:01 39.25 39.26 39.25 39.26 1.8K
11:02 39.25 39.25 39.25 39.25 1.3K
11:03 39.26 39.26 39.24 39.24 3.1K
11:04 39.24 39.24 39.24 39.24 1.4K
11:05 39.23 39.23 39.23 39.23 1.8K
11:06 39.23 39.23 39.23 39.23 0.7K
11:07 39.23 39.23 39.23 39.23 2.4K
11:08 39.23 39.24 39.23 39.24 2.4K
11:09 39.24 39.26 39.24 39.26 2.1K
11:11 39.25 39.25 39.23 39.23 3.1K
11:12 39.23 39.23 39.23 39.23 1.8K
11:13 39.23 39.24 39.23 39.24 3.0K
11:14 39.24 39.24 39.24 39.24 0.8K
11:15 39.24 39.27 39.23 39.27 3.4K
11:16 39.26 39.26 39.26 39.26 3.1K
11:17 39.28 39.28 39.28 39.28 1.6K
11:18 39.30 39.30 39.30 39.30 0.9K
11:20 39.30 39.30 39.29 39.30 4.2K
11:21 39.31 39.31 39.29 39.29 6.1K
11:22 39.28 39.28 39.27 39.27 4.2K
11:23 39.27 39.27 39.23 39.23 3.0K
11:24 39.24 39.24 39.21 39.21 4.0K
11:26 39.19 39.19 39.18 39.18 2.9K
11:28 39.20 39.20 39.20 39.20 2.3K
11:29 39.23 39.23 39.23 39.23 0.4K
11:30 39.23 39.25 39.23 39.24 3.4K
11:31 39.25 39.25 39.25 39.25 0.4K
11:32 39.26 39.27 39.26 39.27 2.5K
11:33 39.29 39.29 39.29 39.28 2.8K
11:34 39.29 39.29 39.29 39.29 2.1K
11:35 39.30 39.31 39.30 39.31 1.6K
11:37 39.32 39.32 39.31 39.31 4.0K
11:38 39.32 39.32 39.32 39.32 0.4K
11:39 39.32 39.33 39.31 39.31 5.1K
11:41 39.29 39.29 39.29 39.29 1.5K
11:42 39.29 39.29 39.29 39.29 1.4K
11:44 39.31 39.31 39.30 39.30 2.4K
11:45 39.29 39.30 39.29 39.30 1.7K
11:46 39.31 39.31 39.31 39.31 1.4K
11:47 39.33 39.34 39.33 39.34 2.1K
11:49 39.33 39.33 39.33 39.33 1.6K
11:50 39.32 39.32 39.32 39.32 1.1K
11:51 39.32 39.32 39.32 39.32 0.9K
11:52 39.32 39.32 39.32 39.32 1.2K
11:54 39.32 39.32 39.30 39.30 3.0K
11:55 39.30 39.30 39.30 39.30 3.0K
11:56 39.30 39.30 39.30 39.30 2.5K
11:57 39.30 39.32 39.30 39.32 3.2K
11:58 39.32 39.32 39.32 39.32 0.3K
11:59 39.32 39.32 39.32 39.32 2.9K
12:00 39.32 39.33 39.32 39.33 2.7K
12:02 39.33 39.33 39.33 39.33 0.6K
12:03 39.34 39.34 39.32 39.32 1.8K
12:04 39.34 39.34 39.34 39.34 0.5K
12:05 39.34 39.34 39.34 39.34 1.3K
12:06 39.33 39.33 39.31 39.31 7.0K
12:07 39.32 39.32 39.31 39.31 2.7K
12:08 39.32 39.34 39.32 39.34 3.7K
12:10 39.34 39.35 39.34 39.35 2.5K
12:11 39.37 39.37 39.37 39.37 3.0K
12:13 39.39 39.39 39.39 39.39 2.4K
12:15 39.36 39.36 39.36 39.36 1.6K
12:16 39.37 39.37 39.36 39.37 2.3K
12:17 39.38 39.38 39.38 39.38 0.9K
12:18 39.37 39.37 39.37 39.37 1.5K
12:19 39.37 39.37 39.37 39.37 1.8K
12:20 39.37 39.37 39.37 39.37 2.7K
12:22 39.37 39.37 39.37 39.37 0.6K
12:23 39.37 39.37 39.36 39.35 2.6K
12:24 39.34 39.34 39.34 39.34 0.3K
12:25 39.35 39.35 39.34 39.35 2.7K
12:27 39.35 39.35 39.34 39.35 0.7K
12:28 39.34 39.35 39.34 39.35 1.3K
12:29 39.34 39.34 39.33 39.33 3.2K
12:30 39.37 39.39 39.37 39.39 2.2K
12:31 39.38 39.38 39.37 39.37 2.0K
12:33 39.36 39.36 39.36 39.36 3.2K
12:34 39.36 39.36 39.35 39.35 1.7K
12:35 39.35 39.35 39.34 39.34 1.3K
12:36 39.34 39.35 39.33 39.33 1.2K
12:37 39.35 39.35 39.35 39.35 2.9K
12:38 39.36 39.36 39.36 39.36 1.0K
12:39 39.36 39.38 39.36 39.38 5.2K
12:40 39.39 39.39 39.39 39.39 1.9K
12:41 39.37 39.39 39.37 39.39 5.9K
12:43 39.40 39.40 39.40 39.40 1.4K
12:44 39.39 39.41 39.39 39.41 2.5K
12:45 39.41 39.42 39.41 39.42 1.7K
12:46 39.42 39.42 39.40 39.41 2.3K
12:47 39.41 39.41 39.41 39.41 2.8K
12:49 39.41 39.42 39.41 39.42 2.9K
12:50 39.43 39.43 39.43 39.42 3.1K
12:51 39.40 39.40 39.39 39.39 0.7K
12:52 39.39 39.39 39.35 39.35 2.0K
12:53 39.35 39.35 39.35 39.35 1.0K
12:54 39.35 39.35 39.35 39.35 1.7K
12:56 39.36 39.37 39.36 39.37 1.3K
12:57 39.39 39.40 39.39 39.40 1.0K
12:58 39.39 39.39 39.39 39.39 1.1K
12:59 39.39 39.39 39.39 39.39 4.5K
13:01 39.39 39.39 39.39 39.39 2.6K
13:02 39.37 39.37 39.37 39.37 1.2K
13:03 39.37 39.37 39.37 39.37 0.2K
13:04 39.37 39.37 39.36 39.36 1.0K
13:05 39.36 39.36 39.36 39.36 1.6K
13:06 39.35 39.36 39.35 39.36 1.9K
13:07 39.36 39.36 39.36 39.35 0.7K
13:08 39.36 39.36 39.36 39.35 1.6K
13:09 39.39 39.40 39.39 39.40 2.1K
13:10 39.39 39.39 39.39 39.39 1.1K
13:11 39.39 39.39 39.39 39.39 1.6K
13:12 39.40 39.42 39.40 39.42 27.7K
13:13 39.42 39.42 39.42 39.42 1.1K
13:14 39.40 39.41 39.40 39.41 0.8K
13:15 39.40 39.40 39.38 39.38 13.8K
13:16 39.38 39.38 39.38 39.38 2.2K
13:17 39.37 39.37 39.36 39.35 2.7K
13:19 39.36 39.36 39.36 39.35 1.1K
13:20 39.35 39.35 39.35 39.35 0.9K
13:21 39.37 39.37 39.37 39.37 3.1K
13:22 39.37 39.37 39.35 39.35 13.1K
13:23 39.34 39.34 39.32 39.32 17.5K
13:24 39.32 39.32 39.30 39.30 4.4K
13:25 39.29 39.30 39.29 39.30 0.4K
13:26 39.31 39.31 39.31 39.31 1.1K
13:27 39.31 39.31 39.31 39.31 2.3K
13:28 39.31 39.31 39.30 39.30 0.4K
13:29 39.31 39.31 39.30 39.30 2.0K
13:30 39.29 39.29 39.29 39.29 1.7K
13:31 39.30 39.30 39.30 39.30 1.0K
13:32 39.30 39.31 39.30 39.31 3.8K
13:33 39.32 39.33 39.32 39.33 1.8K
13:34 39.32 39.34 39.32 39.34 4.8K
13:35 39.34 39.34 39.34 39.34 3.1K
13:36 39.34 39.34 39.34 39.34 0.3K
13:37 39.34 39.34 39.34 39.34 2.7K
13:38 39.34 39.35 39.34 39.35 6.7K
13:39 39.35 39.35 39.34 39.35 5.6K
13:40 39.35 39.35 39.33 39.33 6.1K
13:41 39.34 39.34 39.32 39.32 5.3K
13:42 39.32 39.32 39.32 39.32 1.0K
13:43 39.34 39.34 39.33 39.33 3.5K
13:44 39.32 39.32 39.32 39.32 1.1K
13:45 39.31 39.31 39.31 39.31 1.3K
13:46 39.34 39.34 39.34 39.34 0.9K
13:47 39.33 39.33 39.33 39.33 2.4K
13:48 39.34 39.34 39.34 39.34 0.2K
13:49 39.34 39.35 39.34 39.35 1.3K
13:50 39.35 39.36 39.35 39.35 1.1K
13:51 39.36 39.36 39.36 39.35 0.8K
13:52 39.36 39.38 39.36 39.38 8.2K
13:53 39.38 39.38 39.38 39.38 0.6K
13:54 39.37 39.37 39.37 39.37 2.0K
13:55 39.36 39.36 39.36 39.36 2.7K
13:56 39.37 39.37 39.37 39.37 2.2K
13:58 39.37 39.37 39.37 39.37 0.7K
13:59 39.37 39.37 39.37 39.37 0.4K
14:00 39.37 39.37 39.37 39.37 0.8K
14:01 39.37 39.38 39.37 39.38 5.2K
14:03 39.40 39.41 39.40 39.40 4.0K
14:04 39.39 39.39 39.37 39.37 3.9K
14:05 39.36 39.36 39.36 39.36 3.3K
14:07 39.37 39.37 39.37 39.37 0.1K
14:08 39.37 39.37 39.36 39.36 1.2K
14:09 39.36 39.36 39.36 39.36 0.7K
14:10 39.36 39.37 39.36 39.36 0.6K
14:11 39.36 39.37 39.36 39.37 2.0K
14:12 39.38 39.38 39.38 39.38 1.0K
14:13 39.38 39.41 39.38 39.41 2.2K
14:15 39.40 39.41 39.40 39.41 1.9K
14:16 39.41 39.41 39.41 39.41 1.0K
14:19 39.42 39.42 39.42 39.42 0.5K
14:20 39.42 39.42 39.42 39.42 0.6K
14:21 39.39 39.40 39.39 39.40 7.4K
14:23 39.39 39.40 39.39 39.40 0.6K
14:24 39.40 39.42 39.40 39.42 2.6K
14:25 39.42 39.42 39.42 39.42 1.4K
14:26 39.40 39.40 39.40 39.40 2.8K
14:27 39.39 39.40 39.39 39.40 1.3K
14:28 39.40 39.40 39.40 39.40 0.9K
14:29 39.40 39.40 39.39 39.39 0.6K
14:30 39.40 39.40 39.40 39.40 1.4K
14:31 39.41 39.41 39.41 39.41 0.5K
14:32 39.41 39.41 39.41 39.41 0.7K
14:33 39.40 39.40 39.40 39.40 1.5K
14:34 39.41 39.41 39.40 39.40 0.4K
14:35 39.40 39.40 39.40 39.40 0.4K
14:36 39.40 39.40 39.40 39.40 2.5K
14:37 39.39 39.39 39.39 39.39 2.2K
14:38 39.39 39.41 39.39 39.41 2.1K
14:39 39.41 39.41 39.41 39.41 1.0K
14:40 39.41 39.41 39.41 39.41 0.3K
14:41 39.41 39.42 39.41 39.42 0.9K
14:42 39.42 39.42 39.42 39.42 0.1K
14:43 39.42 39.43 39.42 39.43 3.1K
14:44 39.43 39.43 39.43 39.43 0.5K
14:45 39.43 39.43 39.43 39.42 0.7K
14:46 39.43 39.43 39.43 39.42 0.3K
14:47 39.43 39.44 39.43 39.44 1.6K
14:48 39.44 39.44 39.44 39.44 0.6K
14:49 39.44 39.45 39.44 39.45 1.2K
14:50 39.44 39.44 39.44 39.44 0.6K
14:51 39.44 39.44 39.44 39.44 2.7K
14:52 39.44 39.44 39.44 39.44 0.4K
14:53 39.44 39.44 39.44 39.44 1.5K
14:54 39.44 39.44 39.44 39.44 0.6K
14:55 39.44 39.44 39.42 39.42 3.8K
14:56 39.43 39.44 39.43 39.44 2.0K
14:57 39.43 39.43 39.43 39.43 2.5K
14:58 39.43 39.44 39.43 39.43 1.8K
14:59 39.43 39.43 39.43 39.43 1.8K
15:00 39.43 39.43 39.43 39.43 0.6K
15:01 39.43 39.43 39.43 39.43 0.3K
15:02 39.43 39.44 39.43 39.44 1.8K
15:03 39.44 39.44 39.43 39.43 4.5K
15:04 39.43 39.43 39.43 39.43 1.4K
15:05 39.43 39.43 39.41 39.41 3.5K
15:06 39.41 39.41 39.41 39.41 2.3K
15:07 39.41 39.41 39.41 39.41 1.2K
15:08 39.40 39.40 39.40 39.40 3.6K
15:09 39.40 39.40 39.39 39.39 0.8K
15:10 39.40 39.40 39.39 39.39 2.1K
15:11 39.39 39.39 39.39 39.39 1.4K
15:13 39.38 39.38 39.37 39.37 2.1K
15:14 39.36 39.36 39.36 39.35 2.5K
15:15 39.35 39.35 39.34 39.34 0.5K
15:16 39.35 39.35 39.34 39.34 2.3K
15:17 39.33 39.33 39.31 39.31 2.2K
15:18 39.30 39.31 39.30 39.31 1.1K
15:19 39.31 39.31 39.30 39.30 1.8K
15:20 39.29 39.30 39.28 39.28 6.2K
15:21 39.27 39.28 39.27 39.28 2.1K
15:22 39.27 39.27 39.27 39.27 1.0K
15:23 39.27 39.27 39.27 39.27 1.0K
15:25 39.27 39.27 39.27 39.27 0.5K
15:26 39.26 39.26 39.25 39.24 4.7K
15:27 39.24 39.24 39.24 39.24 1.2K
15:28 39.23 39.23 39.23 39.23 1.0K
15:29 39.24 39.24 39.23 39.23 1.3K
15:30 39.23 39.23 39.22 39.22 5.3K
15:31 39.21 39.24 39.21 39.24 5.9K
15:32 39.25 39.25 39.23 39.23 4.7K
15:33 39.23 39.23 39.23 39.23 1.1K
15:34 39.23 39.23 39.23 39.23 2.6K
15:35 39.23 39.23 39.22 39.22 2.3K
15:36 39.22 39.22 39.22 39.22 3.3K
15:37 39.23 39.23 39.23 39.23 0.5K
15:38 39.23 39.23 39.21 39.21 7.0K
15:39 39.22 39.22 39.22 39.22 3.9K
15:40 39.21 39.21 39.21 39.21 4.5K
15:42 39.21 39.22 39.20 39.22 5.7K
15:43 39.22 39.22 39.21 39.21 2.9K
15:44 39.21 39.22 39.21 39.21 5.6K
15:45 39.20 39.20 39.19 39.19 2.9K
15:46 39.19 39.19 39.19 39.19 5.5K
15:47 39.18 39.18 39.18 39.17 2.2K
15:48 39.18 39.18 39.18 39.17 2.8K
15:49 39.17 39.17 39.16 39.16 5.5K
15:50 39.14 39.15 39.13 39.15 11.6K
15:51 39.15 39.16 39.15 39.16 5.5K
15:52 39.14 39.15 39.14 39.15 6.6K
15:53 39.15 39.15 39.15 39.15 4.9K
15:54 39.15 39.15 39.14 39.15 7.9K
15:55 39.16 39.16 39.14 39.16 12.7K
15:56 39.15 39.17 39.15 39.17 15.9K
15:57 39.18 39.18 39.18 39.18 5.3K
15:58 39.18 39.18 39.15 39.16 22.4K
15:59 39.16 39.18 39.15 39.18 367.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available