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 39.36 39.35 39.36 16.6K
09:31 39.36 39.50 39.36 39.50 1.1K
09:32 39.55 39.59 39.55 39.59 0.8K
09:33 39.59 39.59 39.55 39.55 0.8K
09:34 39.55 39.65 39.51 39.51 6.4K
09:35 39.54 39.61 39.54 39.57 7.5K
09:37 39.59 39.59 39.53 39.53 2.7K
09:38 39.54 39.54 39.54 39.53 1.4K
09:41 39.56 39.57 39.56 39.57 0.6K
09:42 39.53 39.56 39.53 39.55 3.6K
09:43 39.56 39.56 39.56 39.56 0.4K
09:44 39.62 39.62 39.59 39.59 7.2K
09:45 39.64 39.69 39.62 39.69 3.2K
09:46 39.69 39.73 39.69 39.73 1.4K
09:47 39.74 39.74 39.70 39.70 4.1K
09:49 39.76 39.79 39.75 39.79 1.2K
09:50 39.80 39.82 39.80 39.81 2.3K
09:51 39.84 39.85 39.84 39.85 1.6K
09:52 39.89 39.89 39.89 39.89 2.6K
09:53 39.91 39.92 39.91 39.92 4.7K
09:54 39.91 39.91 39.89 39.89 3.4K
09:56 39.90 39.90 39.86 39.86 1.4K
09:57 39.84 39.86 39.84 39.86 1.1K
09:58 39.85 39.87 39.83 39.83 3.2K
09:59 39.84 39.84 39.84 39.84 1.1K
10:00 39.83 39.84 39.83 39.84 6.9K
10:01 39.83 39.83 39.78 39.78 3.3K
10:02 39.76 39.76 39.72 39.73 2.2K
10:03 39.72 39.74 39.72 39.74 4.3K
10:05 39.72 39.79 39.72 39.79 3.7K
10:06 39.82 39.82 39.81 39.81 2.0K
10:07 39.79 39.79 39.79 39.79 1.3K
10:08 39.82 39.84 39.82 39.84 1.9K
10:09 39.84 39.84 39.79 39.79 3.8K
10:11 39.82 39.82 39.80 39.80 2.1K
10:12 39.85 39.85 39.84 39.84 1.5K
10:13 39.82 39.83 39.82 39.83 1.5K
10:14 39.83 39.83 39.83 39.83 2.0K
10:15 39.81 39.81 39.81 39.81 1.1K
10:16 39.82 39.84 39.82 39.84 1.5K
10:17 39.82 39.84 39.82 39.83 2.2K
10:18 39.83 39.86 39.83 39.85 5.3K
10:19 39.84 39.84 39.82 39.83 3.0K
10:20 39.82 39.82 39.81 39.82 6.4K
10:21 39.81 39.81 39.80 39.80 2.4K
10:22 39.78 39.78 39.78 39.78 2.0K
10:23 39.78 39.78 39.76 39.76 2.6K
10:24 39.75 39.75 39.70 39.71 8.0K
10:25 39.71 39.71 39.71 39.71 0.6K
10:26 39.67 39.67 39.66 39.67 2.6K
10:27 39.65 39.67 39.65 39.67 2.1K
10:28 39.66 39.66 39.66 39.66 0.7K
10:29 39.66 39.68 39.66 39.67 2.4K
10:30 39.66 39.66 39.65 39.65 2.6K
10:31 39.66 39.66 39.64 39.64 2.1K
10:32 39.65 39.65 39.65 39.64 1.6K
10:33 39.67 39.67 39.66 39.66 1.0K
10:34 39.67 39.68 39.67 39.68 0.4K
10:35 39.65 39.65 39.63 39.63 2.2K
10:36 39.63 39.65 39.63 39.65 3.8K
10:38 39.68 39.68 39.65 39.65 2.7K
10:39 39.64 39.64 39.64 39.64 1.0K
10:40 39.65 39.65 39.65 39.65 0.6K
10:41 39.66 39.66 39.66 39.66 0.6K
10:42 39.66 39.67 39.66 39.67 1.0K
10:43 39.66 39.68 39.66 39.68 0.8K
10:44 39.68 39.68 39.66 39.67 2.4K
10:45 39.66 39.66 39.64 39.64 4.0K
10:46 39.65 39.65 39.65 39.65 2.2K
10:47 39.66 39.66 39.66 39.66 1.3K
10:48 39.66 39.66 39.66 39.66 0.8K
10:49 39.67 39.67 39.66 39.67 0.8K
10:50 39.67 39.67 39.66 39.66 2.0K
10:51 39.67 39.67 39.64 39.65 5.1K
10:52 39.67 39.69 39.67 39.67 1.6K
10:53 39.66 39.68 39.66 39.68 2.2K
10:54 39.68 39.68 39.68 39.68 0.8K
10:55 39.67 39.68 39.67 39.68 2.9K
10:56 39.68 39.69 39.68 39.69 0.6K
10:57 39.69 39.72 39.69 39.72 1.9K
10:58 39.70 39.70 39.69 39.69 2.8K
10:59 39.68 39.68 39.68 39.68 1.9K
11:00 39.68 39.68 39.65 39.65 2.2K
11:01 39.64 39.65 39.64 39.65 1.8K
11:03 39.65 39.65 39.64 39.64 2.1K
11:04 39.63 39.64 39.63 39.64 1.3K
11:05 39.63 39.63 39.62 39.62 2.8K
11:06 39.62 39.62 39.61 39.61 2.5K
11:07 39.61 39.61 39.61 39.61 0.6K
11:09 39.62 39.62 39.62 39.62 0.1K
11:10 39.60 39.60 39.60 39.60 2.5K
11:11 39.59 39.59 39.58 39.58 3.6K
11:12 39.57 39.57 39.57 39.57 1.6K
11:13 39.57 39.58 39.57 39.58 1.8K
11:14 39.59 39.59 39.58 39.58 1.8K
11:15 39.58 39.58 39.58 39.58 1.1K
11:16 39.63 39.63 39.63 39.63 1.3K
11:17 39.63 39.63 39.57 39.57 4.4K
11:18 39.56 39.56 39.54 39.53 1.3K
11:19 39.54 39.54 39.54 39.54 0.2K
11:20 39.52 39.52 39.52 39.52 1.5K
11:21 39.51 39.51 39.49 39.49 2.7K
11:22 39.47 39.47 39.47 39.47 20.3K
11:23 39.45 39.46 39.45 39.46 0.7K
11:24 39.47 39.47 39.47 39.47 1.1K
11:25 39.47 39.49 39.47 39.49 2.0K
11:26 39.50 39.52 39.50 39.52 1.6K
11:27 39.52 39.52 39.48 39.48 4.1K
11:28 39.46 39.46 39.46 39.46 1.0K
11:29 39.44 39.44 39.43 39.43 3.5K
11:30 39.42 39.42 39.42 39.42 1.9K
11:31 39.39 39.39 39.39 39.39 2.9K
11:33 39.34 39.34 39.34 39.34 1.5K
11:34 39.35 39.35 39.35 39.35 0.2K
11:35 39.33 39.33 39.33 39.33 1.6K
11:36 39.33 39.33 39.33 39.33 0.3K
11:37 39.32 39.32 39.31 39.31 2.3K
11:39 39.32 39.33 39.31 39.33 2.0K
11:40 39.33 39.35 39.33 39.33 4.8K
11:41 39.29 39.29 39.29 39.28 1.4K
11:44 39.30 39.31 39.30 39.31 2.0K
11:45 39.31 39.31 39.27 39.27 3.0K
11:48 39.26 39.26 39.26 39.26 2.9K
11:50 39.30 39.30 39.30 39.30 0.9K
11:51 39.32 39.32 39.32 39.32 4.4K
11:53 39.36 39.36 39.36 39.36 0.3K
11:54 39.36 39.36 39.36 39.36 1.2K
11:55 39.36 39.36 39.35 39.35 0.4K
11:56 39.34 39.34 39.34 39.34 2.3K
11:57 39.33 39.33 39.32 39.32 2.1K
11:58 39.32 39.32 39.30 39.30 1.9K
11:59 39.30 39.31 39.30 39.31 2.6K
12:00 39.32 39.32 39.32 39.32 1.9K
12:01 39.29 39.29 39.29 39.29 1.1K
12:03 39.28 39.28 39.27 39.27 2.1K
12:04 39.27 39.27 39.27 39.27 1.1K
12:05 39.25 39.25 39.25 39.24 0.5K
12:06 39.23 39.23 39.23 39.23 1.3K
12:07 39.23 39.23 39.21 39.21 3.0K
12:08 39.22 39.23 39.22 39.23 1.0K
12:09 39.23 39.25 39.23 39.25 1.8K
12:10 39.23 39.23 39.23 39.23 1.2K
12:11 39.24 39.26 39.24 39.26 0.5K
12:12 39.25 39.28 39.25 39.27 2.5K
12:13 39.27 39.27 39.27 39.27 0.7K
12:15 39.27 39.28 39.27 39.27 2.2K
12:16 39.29 39.29 39.29 39.29 1.0K
12:17 39.28 39.30 39.28 39.30 1.9K
12:19 39.29 39.29 39.25 39.25 3.2K
12:20 39.26 39.26 39.26 39.26 1.2K
12:21 39.27 39.27 39.27 39.27 1.5K
12:22 39.27 39.27 39.25 39.25 2.5K
12:24 39.26 39.26 39.26 39.26 0.3K
12:25 39.26 39.27 39.25 39.27 2.8K
12:26 39.28 39.28 39.26 39.28 1.4K
12:27 39.26 39.26 39.26 39.26 0.4K
12:28 39.27 39.27 39.26 39.26 1.2K
12:29 39.25 39.25 39.25 39.25 2.3K
12:30 39.25 39.25 39.25 39.25 0.8K
12:31 39.25 39.26 39.25 39.25 1.5K
12:32 39.26 39.26 39.26 39.26 0.7K
12:34 39.26 39.26 39.26 39.26 0.4K
12:35 39.27 39.28 39.27 39.28 2.1K
12:36 39.29 39.29 39.28 39.29 2.1K
12:38 39.29 39.29 39.29 39.29 0.8K
12:40 39.29 39.29 39.29 39.29 0.9K
12:41 39.29 39.29 39.29 39.29 0.4K
12:42 39.30 39.30 39.30 39.30 1.4K
12:43 39.30 39.30 39.30 39.30 1.2K
12:44 39.29 39.29 39.29 39.29 0.2K
12:45 39.30 39.30 39.30 39.30 1.0K
12:46 39.31 39.31 39.31 39.31 0.8K
12:47 39.32 39.32 39.32 39.32 0.8K
12:48 39.32 39.32 39.30 39.30 3.6K
12:49 39.29 39.30 39.29 39.30 5.9K
12:50 39.29 39.30 39.29 39.30 0.5K
12:51 39.28 39.28 39.27 39.28 3.5K
12:52 39.30 39.30 39.29 39.29 0.9K
12:53 39.32 39.32 39.32 39.32 0.7K
12:54 39.31 39.31 39.30 39.30 1.1K
12:55 39.29 39.30 39.29 39.30 1.9K
12:57 39.34 39.34 39.34 39.34 0.8K
12:58 39.35 39.35 39.34 39.34 4.3K
13:00 39.35 39.35 39.35 39.35 1.3K
13:01 39.33 39.33 39.31 39.31 0.9K
13:03 39.31 39.31 39.31 39.31 0.3K
13:04 39.30 39.30 39.30 39.30 0.2K
13:05 39.30 39.30 39.30 39.30 2.0K
13:06 39.30 39.30 39.29 39.30 2.5K
13:07 39.30 39.30 39.30 39.30 0.5K
13:08 39.28 39.28 39.28 39.28 0.4K
13:09 39.27 39.27 39.27 39.27 1.1K
13:10 39.28 39.28 39.26 39.27 1.3K
13:11 39.24 39.26 39.24 39.25 2.9K
13:12 39.25 39.25 39.25 39.25 3.2K
13:13 39.26 39.26 39.25 39.26 0.9K
13:14 39.26 39.26 39.26 39.26 0.6K
13:15 39.25 39.26 39.25 39.26 1.1K
13:17 39.26 39.26 39.26 39.26 1.0K
13:18 39.26 39.26 39.26 39.26 0.4K
13:19 39.26 39.26 39.26 39.26 0.9K
13:20 39.27 39.27 39.27 39.27 1.9K
13:21 39.29 39.29 39.29 39.29 0.6K
13:22 39.29 39.32 39.29 39.32 10.5K
13:23 39.32 39.32 39.29 39.29 5.1K
13:24 39.29 39.29 39.29 39.29 0.5K
13:25 39.29 39.29 39.28 39.28 1.8K
13:26 39.28 39.28 39.28 39.28 0.4K
13:27 39.29 39.29 39.29 39.29 1.6K
13:29 39.29 39.29 39.29 39.29 0.7K
13:30 39.28 39.28 39.28 39.28 0.9K
13:31 39.29 39.29 39.29 39.29 1.0K
13:32 39.29 39.29 39.29 39.28 1.1K
13:34 39.28 39.28 39.28 39.28 0.7K
13:35 39.28 39.28 39.26 39.26 2.8K
13:36 39.26 39.26 39.25 39.25 1.7K
13:37 39.23 39.23 39.23 39.23 0.4K
13:38 39.24 39.25 39.24 39.25 1.9K
13:39 39.25 39.25 39.25 39.25 0.7K
13:40 39.26 39.26 39.25 39.25 2.9K
13:41 39.28 39.28 39.28 39.28 1.0K
13:44 39.28 39.28 39.28 39.28 1.7K
13:45 39.27 39.27 39.27 39.27 1.9K
13:46 39.27 39.27 39.27 39.27 1.0K
13:47 39.26 39.26 39.25 39.24 2.0K
13:48 39.25 39.25 39.25 39.24 0.3K
13:49 39.23 39.23 39.23 39.23 0.4K
13:50 39.25 39.27 39.25 39.27 2.3K
13:52 39.28 39.29 39.28 39.29 2.7K
13:54 39.29 39.29 39.28 39.28 1.3K
13:55 39.29 39.29 39.29 39.28 1.4K
13:57 39.29 39.29 39.29 39.29 3.6K
14:01 39.30 39.30 39.29 39.28 8.7K
14:02 39.29 39.31 39.29 39.31 2.6K
14:03 39.31 39.31 39.28 39.28 3.9K
14:04 39.28 39.28 39.27 39.27 2.4K
14:05 39.25 39.25 39.24 39.24 3.0K
14:06 39.24 39.24 39.24 39.24 2.3K
14:07 39.26 39.26 39.26 39.26 1.0K
14:08 39.26 39.26 39.26 39.26 0.2K
14:09 39.26 39.26 39.26 39.26 0.8K
14:10 39.25 39.26 39.25 39.26 0.7K
14:11 39.24 39.26 39.24 39.25 2.0K
14:12 39.25 39.25 39.25 39.25 2.5K
14:13 39.25 39.25 39.25 39.25 0.5K
14:14 39.26 39.26 39.25 39.25 1.3K
14:15 39.25 39.26 39.25 39.26 1.3K
14:16 39.23 39.26 39.23 39.26 13.1K
14:17 39.27 39.27 39.27 39.27 3.6K
14:18 39.30 39.30 39.29 39.29 2.1K
14:19 39.29 39.29 39.29 39.29 0.9K
14:20 39.28 39.28 39.27 39.27 2.4K
14:21 39.26 39.26 39.26 39.26 1.8K
14:22 39.28 39.28 39.28 39.28 0.6K
14:23 39.29 39.29 39.28 39.28 2.2K
14:24 39.30 39.31 39.30 39.31 0.8K
14:25 39.32 39.32 39.30 39.30 3.3K
14:26 39.29 39.30 39.29 39.30 1.0K
14:27 39.30 39.30 39.30 39.30 2.0K
14:28 39.30 39.30 39.30 39.30 1.3K
14:30 39.30 39.31 39.30 39.31 1.9K
14:32 39.31 39.31 39.29 39.29 1.7K
14:33 39.30 39.30 39.30 39.30 1.1K
14:34 39.30 39.31 39.30 39.31 1.1K
14:35 39.31 39.31 39.30 39.30 0.9K
14:36 39.33 39.33 39.33 39.33 2.4K
14:37 39.31 39.31 39.31 39.31 2.5K
14:38 39.30 39.30 39.30 39.30 2.5K
14:39 39.30 39.30 39.30 39.30 0.7K
14:40 39.30 39.31 39.30 39.31 1.5K
14:41 39.31 39.31 39.31 39.31 1.1K
14:42 39.32 39.33 39.32 39.33 1.6K
14:43 39.33 39.33 39.32 39.32 2.0K
14:44 39.32 39.32 39.32 39.32 0.4K
14:45 39.32 39.32 39.32 39.32 0.4K
14:46 39.32 39.32 39.32 39.32 1.0K
14:47 39.33 39.33 39.33 39.33 0.1K
14:48 39.33 39.33 39.33 39.33 0.3K
14:49 39.33 39.33 39.33 39.32 4.4K
14:50 39.33 39.33 39.33 39.33 1.3K
14:51 39.33 39.34 39.33 39.33 1.7K
14:52 39.33 39.33 39.33 39.33 0.8K
14:53 39.32 39.33 39.32 39.33 0.7K
14:55 39.34 39.34 39.33 39.33 0.6K
14:56 39.33 39.33 39.33 39.33 1.0K
14:57 39.33 39.33 39.33 39.33 1.5K
14:58 39.33 39.33 39.33 39.33 2.0K
14:59 39.34 39.34 39.34 39.34 0.9K
15:00 39.35 39.35 39.35 39.35 5.2K
15:01 39.35 39.35 39.34 39.34 4.0K
15:02 39.35 39.35 39.35 39.35 2.1K
15:03 39.37 39.38 39.37 39.37 3.4K
15:06 39.38 39.39 39.38 39.39 1.3K
15:07 39.38 39.38 39.37 39.37 2.0K
15:08 39.36 39.37 39.36 39.37 1.7K
15:09 39.37 39.37 39.37 39.37 1.2K
15:11 39.37 39.37 39.37 39.37 1.7K
15:12 39.37 39.37 39.36 39.36 1.9K
15:13 39.36 39.36 39.36 39.36 1.5K
15:14 39.37 39.37 39.36 39.37 1.8K
15:15 39.36 39.36 39.36 39.36 1.3K
15:16 39.36 39.36 39.35 39.35 3.9K
15:17 39.35 39.35 39.34 39.34 1.3K
15:18 39.34 39.34 39.34 39.34 0.8K
15:19 39.34 39.34 39.33 39.34 0.5K
15:20 39.34 39.34 39.33 39.33 4.3K
15:21 39.33 39.33 39.33 39.33 0.6K
15:22 39.33 39.34 39.33 39.33 2.7K
15:23 39.32 39.32 39.31 39.31 4.1K
15:24 39.31 39.32 39.31 39.32 1.5K
15:25 39.33 39.34 39.33 39.34 3.9K
15:26 39.35 39.35 39.34 39.34 3.1K
15:27 39.33 39.34 39.33 39.34 4.6K
15:28 39.33 39.33 39.32 39.32 0.7K
15:29 39.33 39.33 39.31 39.31 2.8K
15:30 39.32 39.33 39.32 39.32 3.5K
15:31 39.32 39.32 39.32 39.32 2.0K
15:32 39.31 39.31 39.31 39.31 0.3K
15:33 39.32 39.32 39.32 39.32 9.1K
15:34 39.32 39.32 39.29 39.29 4.0K
15:35 39.29 39.29 39.29 39.29 1.7K
15:36 39.30 39.30 39.29 39.29 2.2K
15:37 39.29 39.30 39.29 39.30 1.7K
15:38 39.30 39.30 39.28 39.29 5.6K
15:39 39.29 39.29 39.28 39.28 2.9K
15:40 39.28 39.28 39.28 39.28 4.6K
15:41 39.29 39.29 39.29 39.28 2.5K
15:42 39.29 39.29 39.29 39.29 2.5K
15:43 39.29 39.29 39.29 39.28 5.0K
15:44 39.28 39.28 39.27 39.27 1.2K
15:45 39.29 39.29 39.29 39.29 10.4K
15:46 39.30 39.30 39.29 39.28 4.9K
15:47 39.28 39.29 39.28 39.28 7.3K
15:48 39.29 39.30 39.29 39.30 6.8K
15:49 39.30 39.30 39.28 39.29 11.6K
15:50 39.30 39.32 39.30 39.32 10.0K
15:51 39.33 39.34 39.33 39.34 4.3K
15:52 39.35 39.35 39.34 39.34 4.0K
15:53 39.34 39.34 39.34 39.34 2.7K
15:54 39.36 39.36 39.32 39.32 16.4K
15:55 39.31 39.31 39.27 39.27 10.7K
15:56 39.27 39.27 39.25 39.24 18.7K
15:57 39.24 39.24 39.23 39.24 14.8K
15:58 39.24 39.24 39.22 39.23 24.5K
15:59 39.23 39.27 39.22 39.27 590.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available