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 37.50 37.50 37.45 37.45 27.6K
09:31 37.47 37.47 37.36 37.47 2.9K
09:32 37.47 37.53 37.47 37.53 1.8K
09:33 37.58 37.58 37.54 37.58 4.2K
09:34 37.58 37.58 37.53 37.55 4.2K
09:35 37.57 37.57 37.57 37.57 0.8K
09:36 37.57 37.57 37.57 37.57 1.2K
09:37 37.59 37.59 37.59 37.59 0.6K
09:38 37.54 37.54 37.54 37.54 0.3K
09:39 37.51 37.52 37.51 37.52 1.0K
09:40 37.52 37.52 37.52 37.52 0.5K
09:41 37.50 37.52 37.50 37.52 0.7K
09:43 37.54 37.54 37.50 37.50 1.3K
09:44 37.50 37.50 37.48 37.48 3.3K
09:45 37.49 37.49 37.49 37.49 4.7K
09:46 37.46 37.46 37.46 37.46 1.6K
09:48 37.48 37.48 37.47 37.47 0.7K
09:49 37.48 37.48 37.48 37.48 3.3K
09:51 37.50 37.51 37.48 37.51 4.6K
09:52 37.51 37.51 37.51 37.51 0.3K
09:53 37.51 37.51 37.48 37.48 1.1K
09:54 37.48 37.48 37.48 37.48 1.7K
09:56 37.48 37.50 37.47 37.49 3.5K
09:57 37.47 37.47 37.47 37.47 0.5K
09:58 37.46 37.46 37.46 37.46 1.3K
09:59 37.43 37.44 37.43 37.44 1.4K
10:00 37.44 37.44 37.42 37.42 3.0K
10:01 37.41 37.42 37.41 37.42 0.4K
10:02 37.40 37.40 37.36 37.39 3.9K
10:03 37.38 37.38 37.38 37.38 0.6K
10:04 37.37 37.39 37.37 37.39 3.8K
10:05 37.40 37.40 37.38 37.38 0.8K
10:06 37.40 37.40 37.38 37.38 1.4K
10:07 37.39 37.41 37.39 37.41 1.5K
10:08 37.42 37.42 37.41 37.41 1.6K
10:09 37.43 37.43 37.43 37.43 1.2K
10:11 37.42 37.42 37.42 37.42 1.6K
10:12 37.44 37.44 37.44 37.44 0.9K
10:13 37.44 37.44 37.44 37.44 1.3K
10:14 37.40 37.40 37.39 37.39 2.3K
10:16 37.40 37.41 37.40 37.41 1.3K
10:17 37.38 37.38 37.38 37.38 1.3K
10:18 37.39 37.39 37.39 37.39 0.6K
10:19 37.39 37.39 37.39 37.39 1.7K
10:20 37.39 37.39 37.36 37.39 1.8K
10:21 37.42 37.42 37.42 37.42 0.8K
10:22 37.43 37.43 37.43 37.43 1.2K
10:23 37.41 37.41 37.41 37.41 0.7K
10:24 37.42 37.42 37.42 37.42 1.1K
10:25 37.42 37.42 37.42 37.42 0.1K
10:26 37.41 37.42 37.40 37.40 3.0K
10:28 37.41 37.41 37.39 37.39 3.0K
10:29 37.40 37.42 37.40 37.41 3.7K
10:30 37.38 37.38 37.38 37.38 0.1K
10:31 37.38 37.42 37.38 37.42 3.0K
10:32 37.42 37.44 37.42 37.44 1.8K
10:33 37.46 37.46 37.46 37.46 0.1K
10:34 37.47 37.47 37.46 37.46 1.2K
10:35 37.46 37.46 37.45 37.46 2.2K
10:36 37.45 37.45 37.45 37.45 0.6K
10:37 37.46 37.46 37.45 37.46 2.8K
10:38 37.46 37.46 37.44 37.44 0.5K
10:40 37.44 37.44 37.44 37.44 2.1K
10:41 37.44 37.44 37.43 37.43 0.5K
10:42 37.43 37.43 37.43 37.43 1.6K
10:43 37.42 37.42 37.42 37.42 0.2K
10:44 37.42 37.42 37.42 37.42 4.0K
10:45 37.45 37.45 37.45 37.45 1.6K
10:46 37.46 37.48 37.46 37.48 1.8K
10:47 37.48 37.49 37.48 37.48 1.9K
10:48 37.49 37.49 37.49 37.49 1.2K
10:49 37.51 37.51 37.51 37.51 0.7K
10:50 37.50 37.51 37.50 37.49 1.5K
10:51 37.49 37.49 37.49 37.49 2.9K
10:52 37.48 37.48 37.48 37.48 0.2K
10:53 37.48 37.48 37.46 37.48 1.2K
10:54 37.47 37.48 37.47 37.48 0.6K
10:55 37.46 37.46 37.45 37.45 1.8K
10:56 37.45 37.45 37.42 37.42 2.2K
10:57 37.45 37.45 37.45 37.45 1.9K
10:58 37.45 37.46 37.45 37.46 0.8K
10:59 37.45 37.45 37.45 37.45 1.3K
11:01 37.45 37.45 37.44 37.44 2.8K
11:02 37.42 37.42 37.42 37.42 0.4K
11:03 37.44 37.44 37.44 37.44 0.7K
11:04 37.42 37.43 37.42 37.43 2.2K
11:05 37.42 37.42 37.41 37.41 4.0K
11:06 37.40 37.40 37.40 37.40 0.1K
11:07 37.41 37.42 37.41 37.42 3.0K
11:08 37.42 37.42 37.42 37.42 3.8K
11:09 37.44 37.44 37.44 37.44 1.1K
11:10 37.42 37.42 37.42 37.42 3.6K
11:11 37.42 37.42 37.42 37.42 0.9K
11:12 37.42 37.42 37.42 37.42 0.8K
11:13 37.39 37.39 37.39 37.39 0.5K
11:14 37.40 37.40 37.38 37.38 1.6K
11:15 37.40 37.40 37.40 37.40 1.3K
11:16 37.40 37.40 37.40 37.40 0.5K
11:17 37.40 37.40 37.40 37.40 2.8K
11:19 37.40 37.41 37.40 37.41 3.3K
11:20 37.41 37.44 37.41 37.44 2.5K
11:22 37.42 37.42 37.41 37.41 2.3K
11:23 37.40 37.41 37.39 37.41 2.5K
11:24 37.44 37.44 37.44 37.44 0.1K
11:25 37.42 37.42 37.42 37.42 1.1K
11:26 37.41 37.41 37.39 37.40 2.6K
11:27 37.41 37.43 37.41 37.42 2.2K
11:28 37.42 37.42 37.42 37.42 1.1K
11:29 37.43 37.43 37.42 37.42 3.3K
11:31 37.43 37.43 37.43 37.43 2.6K
11:32 37.42 37.46 37.42 37.46 7.6K
11:33 37.46 37.46 37.44 37.44 4.3K
11:34 37.44 37.45 37.44 37.45 2.1K
11:35 37.46 37.46 37.46 37.46 1.2K
11:36 37.46 37.46 37.46 37.46 1.2K
11:37 37.45 37.45 37.45 37.45 0.1K
11:38 37.46 37.46 37.46 37.46 1.0K
11:39 37.46 37.47 37.46 37.47 2.9K
11:40 37.47 37.47 37.47 37.47 3.3K
11:41 37.48 37.48 37.47 37.47 0.7K
11:42 37.50 37.51 37.50 37.51 4.9K
11:43 37.50 37.50 37.50 37.50 0.7K
11:44 37.50 37.50 37.50 37.50 4.5K
11:45 37.50 37.51 37.50 37.51 1.6K
11:46 37.51 37.52 37.51 37.52 2.3K
11:47 37.52 37.52 37.51 37.52 6.5K
11:49 37.55 37.55 37.53 37.53 2.0K
11:50 37.52 37.53 37.52 37.53 1.4K
11:51 37.53 37.55 37.53 37.55 4.2K
11:53 37.55 37.55 37.52 37.52 2.5K
11:54 37.51 37.51 37.51 37.51 1.8K
11:55 37.51 37.52 37.51 37.52 3.3K
11:56 37.53 37.54 37.53 37.54 1.5K
11:57 37.54 37.54 37.54 37.54 1.8K
11:58 37.54 37.54 37.54 37.54 0.9K
11:59 37.55 37.55 37.53 37.55 15.0K
12:00 37.55 37.55 37.55 37.55 1.5K
12:01 37.57 37.57 37.57 37.57 1.8K
12:02 37.57 37.61 37.57 37.61 3.2K
12:03 37.62 37.63 37.62 37.63 3.7K
12:04 37.64 37.64 37.61 37.61 3.8K
12:05 37.60 37.60 37.58 37.59 1.7K
12:06 37.59 37.61 37.59 37.61 1.9K
12:08 37.61 37.61 37.61 37.61 3.6K
12:10 37.63 37.63 37.63 37.63 1.5K
12:11 37.61 37.61 37.61 37.61 1.6K
12:12 37.63 37.63 37.63 37.63 2.2K
12:13 37.62 37.62 37.60 37.60 1.4K
12:14 37.59 37.59 37.56 37.58 1.9K
12:16 37.57 37.58 37.57 37.58 4.9K
12:17 37.60 37.60 37.59 37.59 1.2K
12:18 37.60 37.60 37.60 37.60 0.3K
12:19 37.60 37.61 37.60 37.61 1.5K
12:20 37.64 37.64 37.64 37.64 6.6K
12:21 37.64 37.64 37.64 37.64 2.1K
12:22 37.64 37.65 37.64 37.65 2.3K
12:23 37.65 37.66 37.64 37.64 12.8K
12:24 37.64 37.64 37.64 37.64 0.4K
12:25 37.64 37.64 37.64 37.64 3.3K
12:26 37.64 37.64 37.63 37.63 1.0K
12:27 37.65 37.65 37.65 37.65 1.6K
12:29 37.65 37.65 37.65 37.65 2.0K
12:30 37.66 37.69 37.66 37.69 3.3K
12:31 37.70 37.71 37.70 37.71 2.2K
12:32 37.71 37.71 37.71 37.71 0.3K
12:33 37.69 37.71 37.69 37.71 0.6K
12:34 37.73 37.73 37.73 37.73 0.7K
12:35 37.71 37.71 37.69 37.69 0.6K
12:36 37.72 37.72 37.72 37.72 0.4K
12:37 37.70 37.70 37.70 37.70 2.9K
12:38 37.69 37.71 37.69 37.71 2.7K
12:39 37.73 37.73 37.73 37.73 2.2K
12:40 37.74 37.74 37.74 37.74 0.5K
12:41 37.74 37.74 37.74 37.74 3.0K
12:43 37.72 37.72 37.70 37.70 4.7K
12:44 37.70 37.71 37.70 37.71 1.6K
12:45 37.71 37.71 37.71 37.71 0.9K
12:46 37.71 37.71 37.70 37.71 1.8K
12:47 37.70 37.70 37.69 37.69 1.0K
12:48 37.69 37.69 37.69 37.69 0.3K
12:49 37.69 37.71 37.69 37.71 4.8K
12:50 37.72 37.73 37.70 37.73 0.6K
12:51 37.70 37.70 37.70 37.70 1.3K
12:52 37.70 37.70 37.70 37.70 0.3K
12:53 37.70 37.70 37.69 37.70 0.7K
12:54 37.70 37.71 37.70 37.71 0.8K
12:56 37.71 37.73 37.71 37.73 4.2K
12:57 37.73 37.73 37.73 37.73 4.0K
12:58 37.73 37.74 37.73 37.74 3.7K
12:59 37.74 37.74 37.74 37.74 1.3K
13:00 37.74 37.75 37.74 37.75 3.3K
13:01 37.78 37.78 37.78 37.78 0.4K
13:02 37.76 37.76 37.76 37.76 0.9K
13:03 37.76 37.76 37.75 37.75 3.7K
13:04 37.75 37.76 37.75 37.76 9.3K
13:06 37.76 37.76 37.76 37.76 1.3K
13:07 37.76 37.76 37.76 37.76 0.5K
13:08 37.74 37.74 37.74 37.74 0.3K
13:09 37.76 37.76 37.76 37.76 3.0K
13:10 37.76 37.76 37.76 37.76 3.1K
13:11 37.76 37.77 37.75 37.77 3.7K
13:12 37.77 37.78 37.77 37.77 2.6K
13:13 37.79 37.80 37.79 37.79 2.9K
13:14 37.78 37.79 37.78 37.79 0.6K
13:16 37.80 37.82 37.79 37.82 5.3K
13:17 37.83 37.83 37.83 37.83 2.5K
13:18 37.84 37.84 37.84 37.84 1.4K
13:19 37.84 37.84 37.84 37.84 1.0K
13:20 37.83 37.83 37.83 37.83 2.4K
13:21 37.82 37.82 37.82 37.82 7.5K
13:22 37.82 37.82 37.81 37.81 0.7K
13:23 37.82 37.84 37.82 37.84 4.6K
13:24 37.84 37.84 37.84 37.84 0.9K
13:25 37.85 37.87 37.85 37.85 27.5K
13:26 37.85 37.85 37.85 37.85 5.9K
13:27 37.84 37.84 37.84 37.84 0.9K
13:28 37.84 37.86 37.84 37.86 1.6K
13:29 37.86 37.86 37.86 37.86 0.2K
13:30 37.86 37.87 37.86 37.86 4.1K
13:31 37.86 37.86 37.86 37.86 1.1K
13:32 37.84 37.84 37.82 37.82 1.9K
13:33 37.82 37.84 37.82 37.84 4.3K
13:34 37.85 37.85 37.85 37.85 1.1K
13:35 37.85 37.85 37.85 37.85 2.5K
13:36 37.84 37.84 37.83 37.84 37.7K
13:37 37.85 37.85 37.85 37.85 1.8K
13:38 37.85 37.85 37.84 37.84 18.1K
13:39 37.85 37.85 37.85 37.85 0.5K
13:40 37.84 37.84 37.84 37.84 6.3K
13:41 37.85 37.85 37.85 37.85 0.3K
13:42 37.84 37.84 37.84 37.84 1.4K
13:43 37.84 37.84 37.83 37.83 3.8K
13:44 37.83 37.84 37.83 37.84 2.3K
13:45 37.83 37.84 37.83 37.84 0.9K
13:46 37.84 37.84 37.83 37.83 7.0K
13:47 37.83 37.85 37.83 37.85 3.4K
13:48 37.85 37.85 37.85 37.85 6.1K
13:49 37.85 37.86 37.85 37.86 6.0K
13:50 37.86 37.86 37.86 37.86 6.6K
13:51 37.87 37.89 37.87 37.89 7.6K
13:52 37.90 37.90 37.88 37.88 3.2K
13:53 37.88 37.88 37.84 37.84 4.7K
13:55 37.83 37.83 37.83 37.83 0.8K
13:56 37.83 37.85 37.83 37.85 1.7K
13:57 37.85 37.85 37.85 37.85 1.2K
13:58 37.84 37.84 37.84 37.84 1.1K
13:59 37.84 37.84 37.82 37.82 1.6K
14:00 37.81 37.81 37.80 37.80 2.1K
14:01 37.80 37.80 37.77 37.77 3.8K
14:02 37.76 37.76 37.76 37.76 0.7K
14:03 37.77 37.77 37.77 37.77 1.8K
14:04 37.78 37.78 37.77 37.77 2.6K
14:05 37.78 37.78 37.76 37.76 4.1K
14:06 37.74 37.74 37.74 37.74 0.6K
14:07 37.74 37.74 37.73 37.73 1.2K
14:08 37.73 37.73 37.70 37.70 6.8K
14:09 37.70 37.71 37.70 37.71 1.0K
14:10 37.70 37.71 37.70 37.71 1.3K
14:11 37.72 37.74 37.72 37.74 5.0K
14:12 37.75 37.75 37.75 37.74 1.7K
14:13 37.74 37.75 37.74 37.75 1.9K
14:14 37.76 37.76 37.76 37.76 0.7K
14:15 37.77 37.78 37.77 37.77 5.3K
14:16 37.77 37.77 37.75 37.76 6.4K
14:17 37.76 37.76 37.71 37.71 14.4K
14:18 37.71 37.74 37.71 37.74 4.3K
14:19 37.72 37.72 37.70 37.72 1.5K
14:20 37.71 37.76 37.71 37.76 9.1K
14:21 37.75 37.76 37.75 37.76 5.0K
14:22 37.76 37.76 37.75 37.76 4.5K
14:23 37.76 37.76 37.75 37.75 6.2K
14:24 37.76 37.77 37.76 37.77 2.7K
14:25 37.77 37.77 37.76 37.76 12.6K
14:26 37.76 37.76 37.75 37.75 8.7K
14:27 37.76 37.76 37.71 37.73 7.2K
14:28 37.70 37.71 37.70 37.71 1.7K
14:29 37.72 37.72 37.72 37.72 1.1K
14:30 37.71 37.71 37.69 37.69 1.6K
14:31 37.69 37.71 37.69 37.71 1.6K
14:32 37.71 37.73 37.71 37.72 3.3K
14:33 37.73 37.74 37.73 37.75 3.6K
14:34 37.75 37.75 37.75 37.74 2.9K
14:35 37.77 37.77 37.77 37.77 1.7K
14:36 37.77 37.78 37.77 37.78 4.1K
14:37 37.78 37.78 37.75 37.74 11.5K
14:38 37.74 37.75 37.74 37.74 0.9K
14:39 37.75 37.75 37.75 37.75 4.4K
14:40 37.75 37.75 37.75 37.75 0.9K
14:41 37.75 37.75 37.75 37.75 4.2K
14:42 37.73 37.73 37.73 37.73 2.1K
14:44 37.73 37.74 37.73 37.73 2.1K
14:45 37.74 37.74 37.72 37.72 1.4K
14:46 37.72 37.72 37.71 37.72 3.8K
14:47 37.71 37.71 37.70 37.71 2.7K
14:48 37.73 37.74 37.73 37.74 4.5K
14:49 37.74 37.74 37.74 37.74 5.1K
14:50 37.73 37.74 37.72 37.74 4.8K
14:51 37.74 37.74 37.74 37.74 1.2K
14:52 37.75 37.75 37.75 37.74 1.0K
14:53 37.75 37.75 37.73 37.73 2.3K
14:54 37.73 37.73 37.72 37.72 2.0K
14:55 37.72 37.72 37.72 37.72 1.7K
14:56 37.70 37.71 37.70 37.71 1.6K
14:57 37.71 37.71 37.71 37.71 3.9K
14:58 37.71 37.71 37.70 37.70 2.3K
14:59 37.70 37.73 37.70 37.73 6.5K
15:00 37.73 37.73 37.72 37.72 3.2K
15:01 37.72 37.72 37.70 37.70 2.1K
15:02 37.71 37.71 37.70 37.70 1.4K
15:03 37.71 37.73 37.71 37.73 7.4K
15:04 37.72 37.72 37.72 37.72 1.1K
15:05 37.72 37.73 37.71 37.71 5.7K
15:06 37.70 37.70 37.69 37.69 1.6K
15:07 37.71 37.71 37.71 37.71 2.0K
15:08 37.72 37.72 37.71 37.71 7.7K
15:09 37.69 37.71 37.69 37.71 2.7K
15:10 37.69 37.69 37.68 37.67 4.1K
15:11 37.68 37.68 37.68 37.68 3.1K
15:12 37.70 37.70 37.70 37.70 2.2K
15:13 37.70 37.71 37.70 37.70 2.8K
15:14 37.71 37.71 37.70 37.71 1.9K
15:15 37.70 37.71 37.70 37.71 3.4K
15:16 37.71 37.71 37.67 37.67 8.7K
15:17 37.69 37.69 37.66 37.66 4.9K
15:18 37.65 37.66 37.65 37.66 2.0K
15:19 37.66 37.66 37.62 37.62 9.8K
15:21 37.60 37.63 37.60 37.63 3.5K
15:22 37.62 37.62 37.61 37.61 5.0K
15:23 37.62 37.62 37.61 37.61 5.4K
15:24 37.60 37.64 37.60 37.64 8.0K
15:25 37.64 37.65 37.64 37.65 3.0K
15:26 37.65 37.66 37.65 37.66 1.7K
15:27 37.66 37.67 37.66 37.67 2.6K
15:28 37.67 37.67 37.66 37.66 2.9K
15:29 37.66 37.66 37.65 37.65 12.2K
15:30 37.65 37.65 37.65 37.65 0.8K
15:31 37.65 37.65 37.64 37.65 6.3K
15:32 37.65 37.65 37.65 37.65 0.9K
15:33 37.62 37.64 37.62 37.64 10.7K
15:34 37.64 37.64 37.64 37.64 0.4K
15:35 37.64 37.64 37.63 37.63 9.8K
15:36 37.62 37.62 37.62 37.62 2.0K
15:37 37.64 37.67 37.64 37.67 4.6K
15:38 37.66 37.66 37.64 37.64 7.3K
15:39 37.64 37.68 37.63 37.68 12.2K
15:40 37.68 37.68 37.65 37.65 17.0K
15:41 37.67 37.69 37.67 37.69 12.8K
15:42 37.69 37.69 37.67 37.68 9.3K
15:43 37.70 37.70 37.70 37.70 1.3K
15:44 37.70 37.70 37.68 37.68 5.8K
15:45 37.68 37.71 37.68 37.70 10.4K
15:46 37.70 37.71 37.70 37.70 7.1K
15:47 37.71 37.71 37.70 37.70 7.3K
15:48 37.69 37.69 37.69 37.69 1.7K
15:49 37.69 37.70 37.69 37.70 8.6K
15:50 37.69 37.74 37.69 37.74 17.3K
15:51 37.73 37.78 37.73 37.78 23.7K
15:52 37.79 37.79 37.79 37.79 8.9K
15:53 37.79 37.83 37.79 37.83 11.7K
15:54 37.83 37.85 37.81 37.81 51.8K
15:55 37.81 37.82 37.80 37.81 25.3K
15:56 37.82 37.85 37.82 37.84 22.2K
15:57 37.85 37.85 37.79 37.79 23.2K
15:58 37.80 37.81 37.80 37.81 33.5K
15:59 37.81 37.81 37.79 37.80 921.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available