Essential Utilities

WTRG
🏛️ usa →
39.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.95 38.04 37.95 37.95 21.5K
09:31 37.99 38.02 37.93 38.02 1.3K
09:32 38.02 38.02 37.94 37.94 2.2K
09:33 37.97 37.97 37.97 37.97 0.6K
09:34 37.95 37.98 37.95 37.98 2.7K
09:35 37.98 37.99 37.95 37.99 4.3K
09:36 37.99 38.02 37.99 38.02 3.0K
09:37 38.03 38.03 38.02 38.02 0.6K
09:38 37.99 38.01 37.99 38.01 5.5K
09:39 38.00 38.00 38.00 38.00 0.4K
09:40 38.01 38.05 38.01 38.05 4.6K
09:41 38.00 38.00 38.00 37.99 0.7K
09:42 38.03 38.03 38.03 38.03 0.5K
09:43 38.04 38.05 38.01 38.01 2.7K
09:44 38.00 38.00 38.00 37.99 0.3K
09:45 38.00 38.00 37.96 37.98 4.0K
09:46 37.99 37.99 37.99 37.99 3.3K
09:48 37.99 37.99 37.99 37.99 1.0K
09:49 37.97 37.97 37.94 37.94 47.7K
09:51 37.96 37.97 37.95 37.97 1.4K
09:52 37.98 37.98 37.98 37.98 1.0K
09:54 37.99 38.00 37.97 38.00 3.7K
09:55 38.01 38.01 38.01 38.01 0.7K
09:56 38.01 38.01 38.01 38.01 1.7K
09:57 38.03 38.03 38.03 38.03 0.9K
09:58 38.06 38.11 38.06 38.10 13.2K
09:59 38.08 38.14 38.08 38.14 1.3K
10:00 38.14 38.15 38.14 38.15 8.8K
10:01 38.20 38.20 38.20 38.20 0.9K
10:02 38.22 38.24 38.20 38.20 10.6K
10:03 38.19 38.19 38.19 38.19 3.8K
10:05 38.18 38.18 38.18 38.18 1.8K
10:06 38.16 38.16 38.14 38.14 7.1K
10:07 38.13 38.13 38.09 38.09 3.8K
10:09 38.08 38.08 38.08 38.08 1.4K
10:10 38.08 38.08 38.08 38.08 5.6K
10:11 38.08 38.08 38.04 38.04 3.3K
10:12 38.02 38.05 38.02 38.05 8.4K
10:13 38.05 38.05 38.05 38.05 1.3K
10:14 38.09 38.10 38.04 38.04 9.3K
10:15 37.99 38.00 37.99 38.00 1.2K
10:16 38.00 38.00 37.97 37.97 10.0K
10:17 37.97 37.97 37.97 37.97 1.1K
10:18 37.92 37.92 37.92 37.92 1.7K
10:19 37.91 37.91 37.88 37.91 6.1K
10:20 37.91 37.91 37.90 37.90 2.5K
10:21 37.90 37.91 37.90 37.91 3.2K
10:22 37.91 37.91 37.87 37.88 5.0K
10:23 37.88 37.88 37.87 37.88 8.1K
10:24 37.86 37.86 37.82 37.82 4.9K
10:25 37.84 37.86 37.82 37.83 2.2K
10:26 37.81 37.81 37.80 37.81 2.9K
10:27 37.80 37.85 37.80 37.85 5.9K
10:28 37.86 37.88 37.86 37.88 2.6K
10:29 37.87 37.87 37.87 37.87 3.8K
10:30 37.95 37.95 37.92 37.92 1.4K
10:31 37.90 37.90 37.90 37.90 1.6K
10:32 37.90 37.90 37.90 37.90 0.1K
10:33 37.87 37.87 37.87 37.87 1.6K
10:34 37.89 37.89 37.85 37.85 2.9K
10:35 37.85 37.88 37.85 37.88 1.8K
10:36 37.88 37.88 37.84 37.84 4.9K
10:37 37.85 37.85 37.84 37.85 4.3K
10:38 37.83 37.90 37.83 37.88 11.0K
10:39 37.86 37.86 37.84 37.84 4.8K
10:41 37.83 37.83 37.80 37.80 2.8K
10:42 37.75 37.75 37.75 37.75 4.0K
10:43 37.75 37.76 37.74 37.74 24.8K
10:44 37.73 37.73 37.70 37.70 3.9K
10:45 37.70 37.74 37.70 37.74 9.9K
10:46 37.74 37.74 37.73 37.73 2.8K
10:47 37.72 37.72 37.71 37.71 11.0K
10:48 37.68 37.68 37.66 37.66 2.9K
10:49 37.67 37.69 37.67 37.69 4.3K
10:50 37.71 37.73 37.71 37.73 3.3K
10:52 37.74 37.77 37.74 37.77 2.5K
10:53 37.78 37.78 37.73 37.75 8.2K
10:54 37.73 37.73 37.71 37.71 23.5K
10:55 37.73 37.75 37.72 37.74 4.6K
10:56 37.75 37.75 37.73 37.73 12.7K
10:57 37.74 37.75 37.74 37.75 15.8K
10:58 37.75 37.76 37.73 37.75 7.7K
10:59 37.75 37.75 37.70 37.70 3.8K
11:00 37.70 37.72 37.70 37.72 0.8K
11:01 37.70 37.70 37.67 37.68 4.0K
11:02 37.68 37.70 37.66 37.70 7.3K
11:03 37.71 37.71 37.69 37.69 4.0K
11:04 37.69 37.75 37.69 37.74 14.5K
11:05 37.77 37.77 37.75 37.75 3.2K
11:06 37.75 37.76 37.75 37.75 13.6K
11:07 37.76 37.76 37.76 37.76 4.2K
11:08 37.77 37.80 37.77 37.80 1.6K
11:09 37.80 37.82 37.79 37.79 3.6K
11:10 37.78 37.78 37.77 37.77 2.3K
11:11 37.77 37.77 37.75 37.74 3.4K
11:12 37.74 37.76 37.74 37.76 2.5K
11:13 37.78 37.84 37.78 37.84 103.2K
11:14 37.85 37.87 37.85 37.87 1.3K
11:15 37.87 37.87 37.87 37.87 1.6K
11:16 37.89 37.89 37.84 37.85 7.0K
11:17 37.84 37.84 37.83 37.83 2.0K
11:18 37.86 37.86 37.86 37.85 4.7K
11:19 37.84 37.84 37.84 37.84 0.4K
11:20 37.81 37.81 37.76 37.78 15.7K
11:21 37.75 37.75 37.72 37.72 4.8K
11:22 37.70 37.70 37.66 37.67 11.2K
11:23 37.64 37.67 37.61 37.61 3.8K
11:24 37.61 37.64 37.61 37.64 2.8K
11:25 37.64 37.64 37.64 37.64 0.2K
11:26 37.65 37.66 37.63 37.63 7.7K
11:27 37.62 37.63 37.62 37.62 4.4K
11:28 37.63 37.64 37.61 37.61 1.3K
11:29 37.61 37.61 37.56 37.56 8.4K
11:30 37.58 37.59 37.58 37.59 3.6K
11:31 37.58 37.58 37.56 37.57 3.4K
11:32 37.55 37.59 37.55 37.59 4.7K
11:33 37.59 37.59 37.56 37.56 3.5K
11:34 37.55 37.57 37.55 37.57 7.3K
11:35 37.59 37.60 37.59 37.60 2.9K
11:36 37.60 37.60 37.58 37.58 5.0K
11:37 37.55 37.56 37.55 37.56 5.7K
11:38 37.55 37.55 37.54 37.54 1.9K
11:39 37.52 37.52 37.52 37.52 1.5K
11:40 37.52 37.52 37.51 37.52 1.1K
11:41 37.54 37.54 37.54 37.53 5.2K
11:42 37.51 37.51 37.50 37.50 4.0K
11:43 37.50 37.52 37.50 37.52 5.5K
11:44 37.51 37.52 37.51 37.52 4.3K
11:45 37.50 37.51 37.47 37.47 6.7K
11:46 37.45 37.47 37.45 37.47 10.1K
11:47 37.46 37.48 37.44 37.48 4.7K
11:48 37.47 37.49 37.47 37.49 3.8K
11:49 37.50 37.52 37.50 37.52 4.0K
11:50 37.54 37.62 37.54 37.62 26.9K
11:51 37.62 37.62 37.59 37.59 4.3K
11:52 37.60 37.60 37.60 37.60 3.4K
11:53 37.59 37.59 37.57 37.57 1.3K
11:54 37.58 37.60 37.58 37.60 3.0K
11:55 37.60 37.60 37.58 37.58 2.1K
11:56 37.58 37.61 37.58 37.61 2.1K
11:57 37.59 37.59 37.59 37.59 0.2K
11:58 37.57 37.57 37.56 37.57 3.0K
11:59 37.57 37.58 37.57 37.58 3.1K
12:00 37.58 37.59 37.58 37.58 7.4K
12:01 37.61 37.62 37.61 37.62 5.1K
12:02 37.65 37.67 37.65 37.66 5.8K
12:03 37.68 37.69 37.68 37.69 2.4K
12:04 37.69 37.69 37.69 37.69 1.2K
12:05 37.68 37.72 37.68 37.72 2.0K
12:06 37.72 37.72 37.71 37.71 2.2K
12:07 37.72 37.74 37.72 37.74 4.6K
12:08 37.75 37.77 37.75 37.77 1.7K
12:09 37.78 37.78 37.77 37.77 3.9K
12:10 37.76 37.76 37.75 37.76 4.4K
12:11 37.78 37.78 37.78 37.78 2.2K
12:12 37.79 37.79 37.79 37.78 0.7K
12:13 37.81 37.81 37.81 37.81 1.9K
12:14 37.80 37.80 37.76 37.76 12.7K
12:15 37.76 37.76 37.76 37.76 1.4K
12:16 37.77 37.77 37.77 37.77 2.4K
12:17 37.78 37.78 37.78 37.78 0.4K
12:18 37.79 37.79 37.79 37.79 2.6K
12:19 37.79 37.80 37.78 37.80 5.4K
12:20 37.79 37.79 37.79 37.79 2.2K
12:21 37.79 37.81 37.79 37.81 2.1K
12:22 37.81 37.82 37.80 37.80 3.8K
12:23 37.79 37.79 37.79 37.79 1.8K
12:24 37.78 37.78 37.78 37.78 0.4K
12:25 37.78 37.78 37.76 37.76 4.1K
12:26 37.76 37.79 37.76 37.79 8.4K
12:27 37.80 37.81 37.80 37.81 2.9K
12:28 37.80 37.80 37.80 37.80 0.6K
12:29 37.80 37.81 37.80 37.80 1.1K
12:30 37.82 37.82 37.80 37.80 5.6K
12:31 37.79 37.80 37.79 37.79 3.7K
12:32 37.80 37.80 37.79 37.79 1.6K
12:33 37.79 37.79 37.79 37.79 2.2K
12:34 37.78 37.78 37.76 37.76 2.5K
12:35 37.77 37.77 37.76 37.77 0.9K
12:36 37.76 37.76 37.76 37.76 3.2K
12:37 37.76 37.77 37.75 37.77 10.2K
12:38 37.79 37.79 37.76 37.76 2.0K
12:39 37.78 37.78 37.78 37.78 0.4K
12:40 37.78 37.80 37.77 37.77 3.5K
12:41 37.77 37.78 37.77 37.78 2.7K
12:42 37.78 37.78 37.78 37.78 1.9K
12:43 37.76 37.76 37.76 37.76 4.2K
12:44 37.76 37.77 37.76 37.77 2.8K
12:45 37.78 37.78 37.77 37.77 1.8K
12:46 37.78 37.78 37.76 37.76 5.0K
12:47 37.76 37.78 37.76 37.78 3.0K
12:49 37.78 37.78 37.77 37.77 2.7K
12:50 37.79 37.79 37.78 37.78 2.5K
12:51 37.79 37.79 37.79 37.79 0.8K
12:52 37.78 37.78 37.78 37.78 0.5K
12:53 37.78 37.80 37.78 37.80 3.1K
12:54 37.81 37.81 37.81 37.81 2.0K
12:55 37.80 37.80 37.79 37.79 3.1K
12:56 37.78 37.78 37.77 37.78 2.2K
12:57 37.77 37.77 37.77 37.77 0.9K
12:58 37.76 37.77 37.76 37.77 2.2K
12:59 37.77 37.80 37.77 37.80 12.2K
13:00 37.80 37.81 37.80 37.80 29.1K
13:01 37.80 37.84 37.80 37.84 13.4K
13:02 37.85 37.87 37.85 37.87 4.0K
13:03 37.88 37.89 37.88 37.89 1.8K
13:05 37.89 37.90 37.88 37.88 7.9K
13:06 37.88 37.89 37.88 37.88 8.2K
13:07 37.88 37.88 37.88 37.88 2.3K
13:08 37.88 37.88 37.87 37.88 13.0K
13:09 37.88 37.88 37.83 37.83 20.3K
13:10 37.83 37.85 37.83 37.85 5.8K
13:11 37.84 37.84 37.84 37.84 2.2K
13:12 37.82 37.83 37.82 37.83 2.8K
13:13 37.85 37.85 37.85 37.85 4.9K
13:14 37.85 37.85 37.81 37.81 5.9K
13:15 37.81 37.81 37.78 37.79 2.4K
13:16 37.79 37.79 37.79 37.78 0.7K
13:17 37.78 37.78 37.78 37.78 0.4K
13:18 37.79 37.80 37.79 37.80 0.8K
13:19 37.80 37.81 37.79 37.79 9.5K
13:20 37.79 37.79 37.78 37.78 6.7K
13:21 37.76 37.76 37.76 37.76 5.1K
13:22 37.76 37.76 37.73 37.73 1.4K
13:23 37.72 37.73 37.71 37.73 3.0K
13:25 37.72 37.72 37.72 37.72 0.7K
13:26 37.72 37.72 37.71 37.72 1.1K
13:27 37.72 37.72 37.72 37.72 0.6K
13:28 37.70 37.70 37.69 37.69 2.1K
13:29 37.69 37.70 37.69 37.70 0.7K
13:30 37.70 37.70 37.70 37.70 0.9K
13:31 37.74 37.76 37.74 37.76 6.9K
13:32 37.76 37.76 37.76 37.76 2.6K
13:33 37.77 37.77 37.77 37.77 2.4K
13:34 37.77 37.77 37.75 37.76 10.9K
13:35 37.76 37.76 37.74 37.74 2.8K
13:36 37.75 37.75 37.73 37.73 0.5K
13:37 37.73 37.74 37.73 37.74 1.0K
13:38 37.72 37.75 37.72 37.75 1.4K
13:39 37.72 37.74 37.72 37.74 1.6K
13:40 37.74 37.75 37.74 37.75 11.4K
13:41 37.75 37.76 37.75 37.76 1.4K
13:42 37.74 37.78 37.74 37.78 14.3K
13:43 37.78 37.78 37.78 37.78 1.6K
13:44 37.74 37.74 37.74 37.74 1.0K
13:45 37.74 37.76 37.73 37.76 9.5K
13:47 37.76 37.76 37.74 37.74 2.2K
13:48 37.75 37.75 37.75 37.75 1.4K
13:49 37.75 37.75 37.75 37.74 2.1K
13:50 37.75 37.75 37.75 37.75 10.5K
13:51 37.72 37.72 37.71 37.71 4.7K
13:52 37.69 37.69 37.69 37.69 1.2K
13:53 37.69 37.69 37.69 37.69 1.5K
13:54 37.69 37.69 37.67 37.67 2.5K
13:55 37.69 37.71 37.69 37.71 3.1K
13:56 37.69 37.69 37.69 37.69 6.4K
13:57 37.71 37.71 37.71 37.71 1.4K
13:58 37.71 37.71 37.71 37.71 0.2K
13:59 37.71 37.73 37.70 37.72 6.2K
14:00 37.72 37.72 37.72 37.72 0.3K
14:01 37.74 37.75 37.74 37.75 4.0K
14:02 37.75 37.75 37.75 37.75 1.3K
14:03 37.75 37.75 37.75 37.75 8.0K
14:04 37.75 37.75 37.75 37.75 9.5K
14:05 37.77 37.79 37.77 37.78 2.1K
14:06 37.79 37.81 37.79 37.81 2.9K
14:07 37.76 37.81 37.76 37.81 36.7K
14:08 37.82 37.82 37.82 37.82 1.3K
14:09 37.82 37.82 37.81 37.81 2.2K
14:10 37.81 37.82 37.81 37.82 3.1K
14:11 37.82 37.82 37.82 37.82 2.2K
14:12 37.85 37.85 37.85 37.85 2.2K
14:13 37.86 37.86 37.86 37.85 0.9K
14:14 37.86 37.87 37.86 37.85 4.9K
14:15 37.87 37.87 37.85 37.85 11.4K
14:16 37.85 37.85 37.85 37.85 0.8K
14:17 37.85 37.85 37.83 37.83 7.3K
14:18 37.82 37.84 37.82 37.83 3.7K
14:19 37.84 37.86 37.84 37.86 4.8K
14:20 37.85 37.85 37.82 37.82 5.7K
14:21 37.83 37.83 37.80 37.82 2.4K
14:22 37.81 37.86 37.81 37.86 3.4K
14:23 37.86 37.86 37.84 37.85 4.8K
14:24 37.86 37.86 37.86 37.85 11.4K
14:25 37.87 37.87 37.87 37.87 1.0K
14:26 37.89 37.89 37.89 37.89 1.2K
14:27 37.89 37.89 37.89 37.89 6.5K
14:28 37.89 37.89 37.86 37.85 14.2K
14:29 37.86 37.86 37.85 37.85 1.9K
14:30 37.84 37.84 37.83 37.83 3.1K
14:31 37.84 37.84 37.84 37.84 3.9K
14:32 37.84 37.85 37.83 37.84 3.0K
14:33 37.84 37.86 37.84 37.85 4.3K
14:34 37.87 37.87 37.86 37.86 11.5K
14:35 37.86 37.86 37.85 37.86 2.4K
14:36 37.87 37.87 37.86 37.87 4.5K
14:37 37.88 37.88 37.88 37.88 0.6K
14:38 37.87 37.87 37.87 37.87 3.1K
14:39 37.85 37.85 37.85 37.85 3.1K
14:40 37.85 37.87 37.85 37.87 3.5K
14:41 37.87 37.87 37.86 37.86 2.3K
14:42 37.86 37.86 37.85 37.85 1.1K
14:43 37.86 37.87 37.86 37.87 2.0K
14:44 37.86 37.87 37.86 37.87 0.9K
14:45 37.87 37.88 37.87 37.88 4.9K
14:46 37.88 37.88 37.88 37.88 2.3K
14:47 37.88 37.88 37.88 37.88 1.3K
14:48 37.87 37.87 37.87 37.87 3.0K
14:49 37.88 37.88 37.88 37.88 3.4K
14:50 37.87 37.87 37.87 37.87 1.5K
14:51 37.87 37.87 37.85 37.86 6.1K
14:52 37.86 37.86 37.86 37.86 2.7K
14:53 37.86 37.87 37.86 37.87 2.8K
14:54 37.86 37.87 37.86 37.87 5.6K
14:55 37.87 37.87 37.86 37.86 2.3K
14:56 37.86 37.86 37.86 37.86 2.3K
14:57 37.85 37.85 37.85 37.85 3.5K
14:58 37.87 37.87 37.87 37.87 1.7K
14:59 37.86 37.87 37.86 37.87 2.6K
15:00 37.86 37.89 37.86 37.89 3.2K
15:01 37.89 37.89 37.89 37.89 1.8K
15:02 37.90 37.90 37.90 37.90 3.0K
15:03 37.90 37.90 37.90 37.90 3.6K
15:04 37.89 37.89 37.89 37.89 2.3K
15:05 37.89 37.90 37.89 37.90 4.4K
15:06 37.91 37.91 37.91 37.91 1.4K
15:07 37.90 37.91 37.90 37.90 4.0K
15:08 37.90 37.90 37.90 37.90 2.1K
15:09 37.90 37.92 37.90 37.92 4.7K
15:10 37.93 37.93 37.93 37.93 11.6K
15:11 37.93 37.93 37.93 37.93 1.0K
15:12 37.93 37.94 37.93 37.94 2.8K
15:13 37.94 37.97 37.94 37.95 19.4K
15:14 37.95 37.95 37.95 37.95 0.9K
15:15 37.95 37.95 37.94 37.95 9.4K
15:16 37.96 37.98 37.95 37.98 8.9K
15:17 37.98 37.98 37.97 37.98 4.5K
15:18 37.98 37.98 37.98 37.98 1.4K
15:19 37.97 37.98 37.97 37.98 9.0K
15:20 37.98 37.98 37.97 37.98 2.8K
15:21 37.98 37.98 37.98 37.98 1.5K
15:22 37.97 37.97 37.97 37.97 3.9K
15:23 37.96 37.97 37.96 37.97 14.6K
15:24 37.96 37.98 37.96 37.98 8.2K
15:25 37.98 37.99 37.98 37.99 5.4K
15:26 37.99 37.99 37.99 37.99 1.5K
15:27 38.00 38.00 38.00 37.99 5.7K
15:28 37.99 37.99 37.99 37.99 3.8K
15:29 37.99 38.01 37.99 38.00 30.4K
15:30 38.00 38.00 38.00 38.00 2.0K
15:31 38.01 38.01 37.98 37.99 6.3K
15:32 37.99 37.99 37.99 37.99 5.4K
15:33 37.99 38.00 37.97 38.00 9.8K
15:34 38.00 38.00 37.99 38.00 5.9K
15:35 38.02 38.03 38.02 38.03 6.5K
15:36 38.03 38.04 38.03 38.03 7.0K
15:37 38.03 38.03 38.02 38.02 4.9K
15:38 38.02 38.02 38.01 38.01 4.4K
15:39 38.01 38.01 38.00 37.99 3.2K
15:40 38.00 38.00 38.00 38.00 4.0K
15:41 38.00 38.01 38.00 38.01 5.5K
15:42 38.01 38.01 37.99 37.99 8.3K
15:43 37.99 38.01 37.98 37.98 13.9K
15:44 37.99 37.99 37.98 37.98 12.4K
15:45 37.96 37.96 37.94 37.94 16.8K
15:46 37.95 37.95 37.95 37.95 7.2K
15:47 37.95 37.97 37.95 37.96 9.6K
15:48 37.96 37.98 37.96 37.97 6.2K
15:49 37.97 38.00 37.97 38.00 8.3K
15:50 38.02 38.10 38.02 38.10 10.7K
15:51 38.08 38.11 38.08 38.11 17.7K
15:52 38.12 38.13 38.10 38.10 15.1K
15:53 38.10 38.14 38.10 38.14 11.5K
15:54 38.14 38.19 38.14 38.19 30.2K
15:55 38.19 38.24 38.16 38.23 55.4K
15:56 38.23 38.23 38.19 38.19 29.9K
15:57 38.21 38.22 38.20 38.21 28.5K
15:58 38.21 38.23 38.21 38.23 48.9K
15:59 38.23 38.25 38.22 38.24 555.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available