Essential Utilities

WTRG
🏛️ usa →
39.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.30 37.33 37.30 37.33 221.2K
09:31 37.25 37.25 37.25 37.25 1.2K
09:32 37.37 37.37 37.29 37.29 1.0K
09:33 37.21 37.21 37.19 37.19 1.3K
09:34 37.16 37.16 37.12 37.15 1.5K
09:35 37.14 37.14 37.13 37.13 0.9K
09:36 37.13 37.16 37.13 37.16 2.2K
09:39 37.09 37.16 37.09 37.16 4.7K
09:40 37.17 37.17 37.15 37.15 1.6K
09:41 37.13 37.13 37.13 37.13 1.7K
09:42 37.16 37.16 37.16 37.16 0.9K
09:43 37.18 37.18 37.18 37.18 0.5K
09:44 37.17 37.17 37.17 37.17 0.5K
09:45 37.12 37.18 37.12 37.18 3.9K
09:47 37.17 37.17 37.17 37.17 1.2K
09:48 37.19 37.19 37.19 37.19 0.3K
09:49 37.19 37.19 37.16 37.18 2.3K
09:51 37.19 37.19 37.16 37.17 5.2K
09:52 37.18 37.18 37.18 37.17 0.3K
09:53 37.18 37.18 37.16 37.16 1.9K
09:55 37.15 37.17 37.15 37.17 2.8K
09:56 37.18 37.21 37.18 37.21 6.2K
09:57 37.23 37.23 37.21 37.21 1.8K
09:58 37.21 37.21 37.19 37.19 1.8K
10:00 37.21 37.21 37.20 37.20 3.3K
10:02 37.19 37.20 37.19 37.20 1.2K
10:03 37.16 37.18 37.15 37.17 2.4K
10:05 37.20 37.20 37.20 37.20 1.2K
10:06 37.19 37.21 37.19 37.21 3.1K
10:08 37.20 37.21 37.20 37.21 1.8K
10:09 37.20 37.20 37.20 37.20 1.0K
10:10 37.18 37.18 37.18 37.18 2.2K
10:11 37.20 37.20 37.18 37.18 1.9K
10:13 37.19 37.19 37.19 37.19 0.4K
10:14 37.21 37.21 37.20 37.20 2.0K
10:15 37.21 37.21 37.21 37.21 0.4K
10:16 37.21 37.25 37.21 37.24 4.3K
10:17 37.24 37.24 37.24 37.24 0.3K
10:18 37.22 37.22 37.22 37.22 3.5K
10:19 37.22 37.23 37.22 37.23 1.5K
10:20 37.24 37.24 37.24 37.24 0.4K
10:21 37.23 37.24 37.23 37.24 0.9K
10:22 37.23 37.24 37.23 37.24 2.3K
10:23 37.25 37.26 37.25 37.26 4.5K
10:24 37.26 37.27 37.26 37.27 4.8K
10:25 37.26 37.26 37.26 37.26 0.7K
10:26 37.27 37.27 37.27 37.27 0.8K
10:28 37.24 37.25 37.24 37.25 1.8K
10:29 37.26 37.28 37.26 37.28 2.9K
10:31 37.27 37.29 37.27 37.29 1.6K
10:32 37.33 37.33 37.33 37.33 1.3K
10:33 37.32 37.32 37.31 37.31 3.1K
10:34 37.29 37.29 37.29 37.28 1.7K
10:35 37.28 37.28 37.28 37.28 3.0K
10:37 37.28 37.28 37.28 37.28 0.9K
10:38 37.29 37.30 37.29 37.30 1.9K
10:39 37.32 37.34 37.32 37.34 2.1K
10:40 37.33 37.33 37.33 37.33 2.0K
10:41 37.35 37.35 37.35 37.35 0.6K
10:42 37.39 37.39 37.39 37.39 3.0K
10:43 37.39 37.42 37.39 37.39 5.0K
10:44 37.40 37.40 37.40 37.40 0.8K
10:45 37.40 37.40 37.37 37.37 1.1K
10:46 37.36 37.37 37.34 37.35 2.4K
10:48 37.37 37.37 37.37 37.37 1.9K
10:49 37.36 37.36 37.36 37.36 1.7K
10:50 37.33 37.33 37.33 37.33 1.3K
10:51 37.33 37.33 37.33 37.33 0.6K
10:52 37.33 37.33 37.32 37.33 2.9K
10:53 37.33 37.33 37.33 37.33 2.0K
10:54 37.31 37.31 37.30 37.30 0.5K
10:55 37.31 37.31 37.29 37.29 3.5K
10:56 37.30 37.30 37.30 37.30 6.2K
10:57 37.29 37.29 37.28 37.28 2.9K
10:58 37.28 37.28 37.26 37.26 5.6K
10:59 37.26 37.26 37.26 37.26 3.7K
11:01 37.24 37.25 37.24 37.25 1.9K
11:02 37.26 37.30 37.26 37.30 4.1K
11:03 37.28 37.28 37.28 37.28 1.0K
11:05 37.26 37.26 37.26 37.26 1.2K
11:06 37.27 37.27 37.27 37.27 1.4K
11:07 37.28 37.28 37.28 37.28 1.4K
11:08 37.29 37.33 37.29 37.30 4.2K
11:09 37.29 37.29 37.29 37.29 1.4K
11:11 37.30 37.30 37.30 37.30 1.0K
11:12 37.30 37.30 37.30 37.30 0.7K
11:13 37.30 37.30 37.29 37.30 2.0K
11:14 37.31 37.31 37.30 37.30 1.0K
11:15 37.30 37.30 37.30 37.30 1.4K
11:16 37.30 37.30 37.28 37.28 1.7K
11:17 37.25 37.28 37.25 37.28 7.1K
11:19 37.29 37.29 37.29 37.28 1.0K
11:21 37.31 37.33 37.31 37.33 2.3K
11:22 37.33 37.33 37.33 37.33 2.0K
11:23 37.34 37.34 37.32 37.33 2.3K
11:24 37.34 37.34 37.34 37.34 1.0K
11:25 37.34 37.34 37.34 37.34 1.8K
11:26 37.32 37.32 37.32 37.32 1.6K
11:27 37.31 37.31 37.31 37.31 1.2K
11:28 37.32 37.33 37.32 37.33 0.7K
11:29 37.33 37.33 37.31 37.31 4.5K
11:30 37.30 37.30 37.28 37.28 2.7K
11:31 37.27 37.27 37.27 37.27 1.2K
11:32 37.27 37.27 37.25 37.26 2.6K
11:33 37.26 37.27 37.26 37.27 2.3K
11:34 37.27 37.30 37.27 37.30 3.4K
11:35 37.29 37.31 37.29 37.31 3.0K
11:36 37.31 37.31 37.30 37.30 1.8K
11:37 37.31 37.32 37.31 37.32 1.4K
11:38 37.33 37.35 37.33 37.35 2.2K
11:39 37.35 37.35 37.35 37.35 2.7K
11:41 37.33 37.33 37.33 37.33 0.4K
11:42 37.33 37.33 37.33 37.33 0.8K
11:43 37.33 37.33 37.33 37.33 1.8K
11:44 37.31 37.31 37.31 37.31 1.0K
11:45 37.30 37.30 37.29 37.29 1.3K
11:46 37.27 37.29 37.27 37.28 1.1K
11:47 37.28 37.28 37.28 37.28 1.1K
11:48 37.28 37.29 37.27 37.27 3.8K
11:50 37.26 37.26 37.26 37.26 1.3K
11:51 37.26 37.26 37.26 37.26 0.8K
11:52 37.24 37.24 37.24 37.24 0.4K
11:53 37.24 37.24 37.24 37.24 2.5K
11:55 37.25 37.25 37.25 37.25 1.6K
11:56 37.26 37.27 37.26 37.26 3.5K
11:57 37.25 37.25 37.25 37.25 0.8K
11:58 37.27 37.27 37.27 37.27 2.1K
11:59 37.26 37.26 37.26 37.26 0.6K
12:00 37.27 37.27 37.27 37.27 0.6K
12:01 37.28 37.28 37.28 37.28 1.5K
12:02 37.28 37.30 37.28 37.30 1.2K
12:03 37.29 37.29 37.29 37.29 2.5K
12:04 37.28 37.28 37.28 37.28 0.4K
12:05 37.28 37.28 37.28 37.28 0.5K
12:06 37.28 37.28 37.28 37.28 0.6K
12:07 37.29 37.29 37.29 37.29 1.1K
12:08 37.28 37.29 37.28 37.29 1.4K
12:09 37.29 37.29 37.27 37.28 1.3K
12:10 37.28 37.28 37.26 37.26 6.1K
12:13 37.26 37.26 37.26 37.26 0.8K
12:14 37.26 37.26 37.26 37.26 40.3K
12:15 37.28 37.28 37.28 37.28 3.4K
12:16 37.28 37.28 37.27 37.27 1.6K
12:17 37.28 37.28 37.28 37.28 1.2K
12:18 37.29 37.30 37.29 37.29 2.6K
12:20 37.29 37.29 37.29 37.29 1.1K
12:21 37.30 37.30 37.29 37.29 1.4K
12:22 37.28 37.28 37.28 37.28 1.4K
12:23 37.28 37.28 37.28 37.28 0.4K
12:24 37.28 37.28 37.28 37.28 1.2K
12:25 37.27 37.27 37.27 37.27 0.8K
12:26 37.28 37.28 37.26 37.26 1.1K
12:27 37.27 37.27 37.24 37.24 1.8K
12:28 37.23 37.24 37.23 37.24 2.2K
12:31 37.25 37.25 37.25 37.24 0.6K
12:32 37.25 37.25 37.25 37.24 1.5K
12:33 37.25 37.25 37.25 37.24 0.3K
12:34 37.25 37.25 37.25 37.25 1.9K
12:35 37.25 37.26 37.25 37.26 2.2K
12:37 37.24 37.24 37.24 37.24 2.6K
12:38 37.24 37.24 37.23 37.24 2.1K
12:40 37.24 37.24 37.24 37.24 0.6K
12:41 37.24 37.24 37.23 37.23 0.9K
12:42 37.23 37.24 37.22 37.22 2.1K
12:43 37.21 37.21 37.21 37.21 0.8K
12:44 37.21 37.21 37.21 37.21 0.7K
12:45 37.20 37.20 37.20 37.20 2.6K
12:47 37.20 37.20 37.20 37.20 1.3K
12:48 37.19 37.19 37.19 37.19 1.2K
12:50 37.20 37.20 37.20 37.20 0.3K
12:51 37.19 37.21 37.19 37.21 2.6K
12:53 37.20 37.20 37.20 37.20 1.7K
12:54 37.20 37.20 37.20 37.20 1.9K
12:55 37.20 37.20 37.20 37.20 0.8K
12:56 37.20 37.20 37.20 37.20 0.2K
12:57 37.17 37.17 37.16 37.16 3.0K
12:58 37.16 37.16 37.15 37.15 2.5K
12:59 37.16 37.22 37.16 37.22 5.7K
13:00 37.23 37.23 37.23 37.23 0.5K
13:01 37.25 37.25 37.25 37.25 1.3K
13:02 37.28 37.28 37.28 37.28 1.4K
13:03 37.28 37.28 37.28 37.28 2.5K
13:06 37.26 37.26 37.26 37.26 1.1K
13:07 37.25 37.25 37.25 37.25 0.8K
13:08 37.23 37.23 37.22 37.22 1.0K
13:09 37.21 37.22 37.21 37.22 2.4K
13:10 37.22 37.22 37.22 37.22 3.2K
13:12 37.21 37.21 37.21 37.21 0.5K
13:13 37.21 37.21 37.21 37.21 0.9K
13:14 37.21 37.21 37.21 37.21 1.1K
13:15 37.22 37.22 37.22 37.22 1.1K
13:16 37.23 37.23 37.23 37.23 2.3K
13:18 37.24 37.24 37.24 37.24 1.0K
13:19 37.25 37.25 37.25 37.25 0.6K
13:20 37.23 37.23 37.23 37.23 1.2K
13:21 37.23 37.23 37.23 37.23 1.1K
13:23 37.22 37.22 37.21 37.21 2.7K
13:24 37.20 37.21 37.20 37.21 3.6K
13:26 37.21 37.21 37.21 37.21 1.3K
13:27 37.21 37.21 37.21 37.21 1.4K
13:28 37.22 37.22 37.21 37.21 1.2K
13:29 37.23 37.23 37.23 37.23 2.8K
13:31 37.23 37.23 37.23 37.23 2.1K
13:32 37.21 37.21 37.21 37.21 2.1K
13:33 37.21 37.23 37.21 37.23 2.0K
13:34 37.23 37.23 37.21 37.21 2.4K
13:36 37.22 37.23 37.22 37.22 2.0K
13:37 37.22 37.22 37.22 37.22 1.2K
13:38 37.22 37.23 37.22 37.23 4.4K
13:39 37.22 37.22 37.22 37.22 7.4K
13:40 37.22 37.23 37.22 37.23 4.2K
13:41 37.23 37.24 37.23 37.23 2.0K
13:42 37.21 37.21 37.20 37.20 1.5K
13:43 37.20 37.20 37.20 37.20 2.6K
13:45 37.21 37.21 37.21 37.21 2.7K
13:46 37.19 37.19 37.18 37.17 3.5K
13:48 37.16 37.16 37.16 37.16 1.0K
13:49 37.16 37.16 37.16 37.16 0.8K
13:50 37.16 37.16 37.16 37.16 1.7K
13:51 37.15 37.15 37.15 37.15 2.2K
13:52 37.16 37.16 37.16 37.16 1.4K
13:53 37.16 37.16 37.16 37.16 0.7K
13:54 37.16 37.16 37.16 37.16 1.1K
13:55 37.17 37.17 37.17 37.17 0.7K
13:56 37.17 37.17 37.17 37.17 1.0K
13:57 37.17 37.17 37.15 37.15 3.6K
13:58 37.13 37.13 37.13 37.13 1.1K
13:59 37.12 37.12 37.12 37.12 3.4K
14:00 37.14 37.14 37.14 37.14 0.9K
14:01 37.14 37.14 37.14 37.14 1.8K
14:02 37.13 37.13 37.13 37.13 0.7K
14:03 37.13 37.13 37.13 37.13 0.6K
14:04 37.13 37.13 37.13 37.13 1.1K
14:05 37.12 37.13 37.12 37.13 7.6K
14:07 37.14 37.14 37.13 37.14 2.2K
14:08 37.14 37.16 37.14 37.16 3.4K
14:10 37.16 37.16 37.16 37.16 0.1K
14:11 37.17 37.17 37.17 37.17 1.1K
14:12 37.17 37.17 37.17 37.17 2.0K
14:13 37.15 37.15 37.15 37.15 1.1K
14:14 37.16 37.16 37.15 37.16 2.8K
14:15 37.16 37.16 37.16 37.16 1.5K
14:16 37.13 37.15 37.13 37.15 2.9K
14:17 37.14 37.16 37.14 37.15 5.7K
14:18 37.15 37.15 37.15 37.15 0.8K
14:19 37.15 37.15 37.15 37.15 1.8K
14:20 37.15 37.16 37.15 37.16 1.4K
14:21 37.17 37.17 37.16 37.16 2.0K
14:22 37.16 37.16 37.16 37.16 0.9K
14:23 37.16 37.16 37.16 37.16 1.9K
14:24 37.16 37.16 37.14 37.14 3.2K
14:26 37.13 37.13 37.13 37.13 0.9K
14:27 37.14 37.14 37.12 37.12 4.4K
14:28 37.13 37.17 37.13 37.17 16.3K
14:29 37.19 37.20 37.18 37.18 4.9K
14:30 37.19 37.19 37.19 37.19 0.7K
14:31 37.18 37.18 37.15 37.15 2.5K
14:32 37.15 37.15 37.15 37.15 1.6K
14:33 37.15 37.16 37.15 37.15 1.1K
14:34 37.16 37.17 37.16 37.17 1.5K
14:35 37.17 37.18 37.17 37.17 4.8K
14:36 37.17 37.19 37.17 37.19 1.5K
14:37 37.18 37.19 37.18 37.19 1.0K
14:38 37.18 37.19 37.18 37.19 0.6K
14:39 37.19 37.19 37.18 37.17 1.5K
14:40 37.17 37.19 37.17 37.19 0.7K
14:41 37.18 37.18 37.16 37.16 3.0K
14:42 37.16 37.16 37.15 37.15 3.5K
14:43 37.16 37.16 37.15 37.15 1.3K
14:44 37.15 37.15 37.15 37.15 0.9K
14:45 37.15 37.16 37.15 37.16 3.9K
14:46 37.15 37.15 37.15 37.15 1.5K
14:47 37.14 37.14 37.14 37.14 0.6K
14:48 37.15 37.15 37.14 37.14 2.7K
14:49 37.13 37.15 37.13 37.14 5.2K
14:50 37.14 37.16 37.14 37.16 2.8K
14:51 37.18 37.18 37.18 37.17 2.0K
14:52 37.19 37.19 37.18 37.18 2.0K
14:53 37.18 37.18 37.18 37.18 1.0K
14:54 37.19 37.19 37.18 37.18 3.9K
14:56 37.19 37.20 37.18 37.18 4.2K
14:57 37.19 37.19 37.18 37.19 2.5K
14:58 37.19 37.20 37.19 37.19 1.9K
14:59 37.18 37.18 37.17 37.18 3.5K
15:00 37.19 37.19 37.18 37.18 1.3K
15:01 37.19 37.21 37.18 37.21 3.0K
15:02 37.21 37.21 37.21 37.21 3.4K
15:03 37.20 37.20 37.19 37.20 4.0K
15:04 37.20 37.20 37.20 37.20 1.4K
15:05 37.20 37.20 37.20 37.20 3.1K
15:06 37.20 37.22 37.20 37.21 3.6K
15:07 37.21 37.21 37.20 37.20 0.7K
15:08 37.19 37.19 37.19 37.19 2.1K
15:09 37.18 37.18 37.18 37.18 9.7K
15:10 37.18 37.20 37.18 37.20 3.0K
15:11 37.21 37.22 37.21 37.22 2.3K
15:12 37.21 37.21 37.18 37.18 2.8K
15:13 37.17 37.17 37.17 37.17 3.2K
15:14 37.15 37.15 37.15 37.15 1.9K
15:15 37.17 37.19 37.17 37.19 5.7K
15:16 37.20 37.21 37.20 37.21 2.2K
15:17 37.21 37.22 37.21 37.22 2.3K
15:18 37.23 37.24 37.23 37.23 2.5K
15:19 37.23 37.26 37.23 37.26 4.7K
15:20 37.26 37.26 37.23 37.23 6.1K
15:21 37.22 37.23 37.22 37.22 4.8K
15:22 37.23 37.23 37.20 37.20 5.2K
15:23 37.20 37.21 37.18 37.18 6.7K
15:24 37.18 37.19 37.16 37.16 11.3K
15:25 37.17 37.17 37.15 37.17 6.1K
15:26 37.17 37.18 37.16 37.18 6.3K
15:27 37.18 37.18 37.16 37.16 4.4K
15:28 37.16 37.16 37.15 37.16 6.3K
15:29 37.15 37.16 37.13 37.14 10.4K
15:30 37.16 37.16 37.11 37.11 7.5K
15:31 37.12 37.13 37.12 37.13 7.6K
15:32 37.13 37.15 37.13 37.15 11.0K
15:33 37.15 37.15 37.14 37.14 10.4K
15:34 37.14 37.16 37.13 37.16 12.7K
15:35 37.18 37.23 37.18 37.22 8.2K
15:36 37.21 37.21 37.20 37.20 6.5K
15:37 37.19 37.19 37.18 37.19 4.7K
15:38 37.20 37.21 37.20 37.20 6.5K
15:39 37.20 37.20 37.19 37.20 3.4K
15:40 37.20 37.24 37.20 37.24 6.4K
15:41 37.24 37.25 37.24 37.25 7.5K
15:42 37.26 37.26 37.26 37.26 4.7K
15:43 37.26 37.26 37.24 37.24 7.6K
15:44 37.25 37.26 37.22 37.22 9.0K
15:45 37.23 37.23 37.21 37.23 9.0K
15:46 37.22 37.24 37.21 37.23 11.2K
15:47 37.22 37.22 37.19 37.20 8.1K
15:48 37.20 37.21 37.20 37.20 7.0K
15:49 37.22 37.26 37.22 37.26 23.0K
15:50 37.22 37.22 37.16 37.17 13.3K
15:51 37.18 37.22 37.18 37.21 19.7K
15:52 37.20 37.21 37.17 37.17 18.0K
15:53 37.18 37.19 37.18 37.18 12.3K
15:54 37.18 37.18 37.16 37.17 12.2K
15:55 37.14 37.14 37.08 37.08 39.0K
15:56 37.12 37.13 37.10 37.10 29.3K
15:57 37.11 37.13 37.06 37.08 34.6K
15:58 37.09 37.09 37.08 37.09 48.9K
15:59 37.09 37.09 37.02 37.02 5,411.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available