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 38.00 38.00 37.96 37.99 19.9K
09:31 37.92 37.92 37.85 37.90 3.0K
09:32 37.90 38.01 37.90 37.99 3.2K
09:33 38.00 38.00 37.86 37.86 54.5K
09:34 38.07 38.07 38.01 38.01 4.5K
09:35 37.98 38.05 37.98 38.05 4.1K
09:36 38.08 38.08 38.04 38.08 3.7K
09:38 38.08 38.08 38.08 38.08 1.8K
09:40 38.06 38.06 38.05 38.05 1.1K
09:41 38.11 38.11 38.11 38.10 3.2K
09:42 38.10 38.10 38.10 38.10 1.3K
09:44 38.07 38.07 38.07 38.07 0.5K
09:45 38.13 38.14 38.12 38.12 3.0K
09:46 38.05 38.06 38.05 38.06 1.1K
09:47 38.08 38.10 38.08 38.10 4.9K
09:48 38.15 38.15 38.15 38.15 1.3K
09:49 38.15 38.15 38.15 38.15 2.0K
09:50 38.12 38.12 38.09 38.09 1.7K
09:51 38.11 38.13 38.11 38.13 2.1K
09:52 38.16 38.16 38.14 38.14 2.3K
09:53 38.16 38.16 38.14 38.14 3.2K
09:54 38.14 38.14 38.14 38.14 4.8K
09:55 38.15 38.19 38.15 38.19 3.0K
09:56 38.15 38.15 38.15 38.15 1.3K
09:57 38.16 38.17 38.16 38.17 3.6K
10:00 38.17 38.20 38.17 38.20 3.5K
10:01 38.18 38.19 38.17 38.19 4.1K
10:02 38.20 38.20 38.18 38.18 1.4K
10:03 38.17 38.17 38.16 38.16 1.7K
10:04 38.16 38.16 38.15 38.15 0.9K
10:05 38.12 38.15 38.12 38.13 0.7K
10:06 38.16 38.16 38.15 38.15 3.4K
10:07 38.13 38.15 38.13 38.15 1.7K
10:09 38.13 38.13 38.10 38.10 1.4K
10:10 38.10 38.10 38.10 38.10 0.4K
10:11 38.10 38.10 38.09 38.09 1.6K
10:12 38.06 38.06 38.04 38.03 2.2K
10:13 38.03 38.04 38.03 38.03 0.7K
10:14 38.02 38.04 37.99 38.01 5.3K
10:15 38.02 38.04 38.02 38.03 0.9K
10:16 38.04 38.04 38.02 38.02 1.0K
10:17 38.01 38.01 38.01 38.01 0.3K
10:18 38.02 38.03 38.01 38.01 1.6K
10:19 38.00 38.00 37.97 37.97 1.4K
10:20 37.97 37.97 37.97 37.97 0.5K
10:21 37.99 37.99 37.98 37.99 2.6K
10:22 37.97 37.98 37.97 37.98 1.4K
10:23 37.96 37.98 37.96 37.96 4.4K
10:24 37.96 37.99 37.96 37.99 3.1K
10:25 37.96 37.96 37.96 37.96 0.6K
10:26 37.95 37.95 37.94 37.94 3.4K
10:27 37.93 37.94 37.92 37.92 6.8K
10:28 37.95 37.96 37.95 37.95 1.6K
10:29 37.94 37.94 37.94 37.94 2.1K
10:31 37.89 37.89 37.89 37.89 0.4K
10:32 37.88 37.91 37.88 37.91 0.7K
10:33 37.87 37.87 37.87 37.87 0.2K
10:34 37.89 37.89 37.89 37.89 0.9K
10:35 37.91 37.91 37.90 37.90 1.8K
10:36 37.90 37.91 37.90 37.91 7.2K
10:37 37.93 37.93 37.93 37.93 1.0K
10:38 37.93 37.95 37.93 37.95 2.3K
10:39 37.95 37.96 37.95 37.96 1.3K
10:40 37.96 37.96 37.96 37.96 3.5K
10:41 37.97 37.97 37.90 37.90 9.6K
10:44 37.90 37.92 37.90 37.92 6.2K
10:45 37.93 37.93 37.93 37.92 8.9K
10:47 37.91 37.91 37.89 37.89 3.8K
10:49 37.90 37.90 37.90 37.90 0.9K
10:50 37.90 37.90 37.86 37.87 2.8K
10:52 37.87 37.87 37.87 37.87 0.7K
10:53 37.88 37.88 37.88 37.88 3.8K
10:55 37.88 37.88 37.88 37.88 0.2K
10:56 37.87 37.87 37.87 37.87 1.1K
10:57 37.86 37.87 37.86 37.87 0.8K
10:58 37.86 37.86 37.86 37.86 1.4K
10:59 37.87 37.87 37.87 37.87 0.1K
11:00 37.87 37.87 37.87 37.87 2.6K
11:01 37.88 37.90 37.88 37.90 11.3K
11:02 37.93 37.94 37.93 37.94 3.7K
11:03 37.90 38.00 37.90 38.00 49.6K
11:05 38.02 38.05 38.02 38.03 6.4K
11:06 38.05 38.05 38.05 38.05 0.5K
11:08 38.04 38.04 38.00 38.00 3.5K
11:09 38.00 38.00 37.97 37.97 0.8K
11:10 37.97 37.97 37.94 37.94 3.1K
11:11 37.92 37.92 37.92 37.92 2.7K
11:12 37.93 37.96 37.91 37.96 3.7K
11:13 37.97 38.00 37.96 38.00 70.4K
11:14 38.00 38.05 38.00 38.05 5.8K
11:15 38.07 38.07 38.00 38.03 54.7K
11:16 38.04 38.04 38.04 38.03 3.2K
11:18 38.04 38.05 38.04 38.05 3.7K
11:20 38.07 38.09 38.07 38.09 1.8K
11:21 38.09 38.09 38.09 38.09 0.5K
11:22 38.10 38.12 38.10 38.12 1.4K
11:23 38.11 38.12 38.11 38.12 1.8K
11:24 38.10 38.11 38.10 38.11 2.5K
11:25 38.12 38.12 38.12 38.12 2.0K
11:26 38.12 38.12 38.12 38.12 0.9K
11:27 38.13 38.13 38.13 38.13 1.0K
11:28 38.14 38.14 38.12 38.12 3.0K
11:30 38.11 38.11 38.10 38.10 3.7K
11:31 38.10 38.10 38.09 38.09 9.8K
11:34 38.07 38.07 38.07 38.07 0.2K
11:35 38.07 38.09 38.07 38.09 4.8K
11:36 38.10 38.10 38.09 38.09 4.0K
11:38 38.05 38.05 38.05 38.05 1.0K
11:39 38.05 38.07 38.05 38.07 3.9K
11:42 38.01 38.01 38.01 38.01 1.9K
11:43 38.04 38.06 38.04 38.06 3.5K
11:46 38.03 38.03 38.02 38.03 2.0K
11:49 38.03 38.03 38.03 38.03 2.0K
11:50 38.04 38.05 38.04 38.05 2.4K
11:51 38.05 38.05 38.05 38.05 1.4K
11:52 38.04 38.04 38.04 38.04 2.1K
11:54 38.00 38.03 38.00 38.03 3.5K
11:56 38.02 38.02 38.02 38.02 2.2K
11:57 37.99 38.00 37.99 38.00 4.7K
11:58 38.00 38.00 37.99 37.99 5.3K
11:59 38.02 38.04 38.02 38.04 4.3K
12:00 38.04 38.04 38.04 38.04 1.4K
12:01 38.04 38.05 38.04 38.05 2.3K
12:03 38.05 38.05 38.04 38.04 1.6K
12:05 38.03 38.03 38.03 38.03 1.3K
12:06 38.03 38.03 38.03 38.03 2.6K
12:07 38.03 38.03 38.03 38.03 1.5K
12:08 38.05 38.05 38.05 38.05 3.7K
12:09 38.03 38.04 38.03 38.04 1.7K
12:10 38.04 38.04 38.04 38.04 0.8K
12:11 38.04 38.04 38.04 38.04 1.0K
12:12 38.05 38.05 38.05 38.05 1.0K
12:13 38.06 38.06 38.06 38.06 1.1K
12:14 38.06 38.06 38.06 38.06 0.6K
12:15 38.07 38.07 38.07 38.07 2.0K
12:17 38.07 38.07 38.07 38.07 0.7K
12:19 38.07 38.07 38.05 38.05 2.6K
12:20 38.05 38.06 38.05 38.06 3.0K
12:22 38.07 38.07 38.07 38.07 0.5K
12:24 38.07 38.07 38.06 38.06 1.9K
12:25 38.06 38.07 38.06 38.07 2.1K
12:28 38.06 38.06 38.04 38.04 2.6K
12:29 38.02 38.02 38.02 38.02 1.2K
12:30 38.03 38.03 38.03 38.03 2.0K
12:31 38.04 38.04 38.04 38.04 5.4K
12:36 38.06 38.06 38.06 38.06 1.1K
12:37 38.06 38.07 38.06 38.07 1.6K
12:38 38.08 38.11 38.08 38.11 3.2K
12:39 38.11 38.11 38.11 38.11 0.6K
12:40 38.12 38.12 38.10 38.10 3.0K
12:42 38.14 38.14 38.13 38.13 2.3K
12:43 38.13 38.13 38.13 38.13 0.2K
12:44 38.12 38.12 38.12 38.12 1.3K
12:45 38.13 38.13 38.13 38.13 0.5K
12:46 38.12 38.12 38.11 38.11 2.0K
12:48 38.11 38.11 38.11 38.11 0.8K
12:51 38.10 38.10 38.08 38.08 2.7K
12:52 38.09 38.10 38.09 38.10 2.6K
12:54 38.10 38.10 38.08 38.08 1.7K
12:55 38.07 38.07 38.07 38.07 1.8K
12:56 38.07 38.07 38.07 38.07 0.2K
12:57 38.08 38.08 38.08 38.08 1.5K
12:58 38.08 38.08 38.08 38.08 1.8K
12:59 38.05 38.05 38.05 38.05 0.8K
13:01 38.06 38.06 38.06 38.06 1.2K
13:02 38.04 38.04 38.04 38.04 2.9K
13:04 38.04 38.04 38.04 38.04 0.4K
13:05 38.04 38.05 38.04 38.05 2.4K
13:06 38.04 38.04 38.02 38.02 2.8K
13:07 38.03 38.03 38.03 38.03 1.3K
13:08 38.03 38.03 38.03 38.03 0.4K
13:09 38.03 38.03 38.03 38.03 1.7K
13:12 38.02 38.02 38.02 38.02 1.6K
13:13 38.01 38.03 38.01 38.03 5.4K
13:14 38.03 38.05 38.03 38.05 4.1K
13:15 38.02 38.02 38.02 38.02 0.1K
13:16 38.02 38.02 38.02 38.02 6.6K
13:17 38.03 38.03 38.03 38.03 2.3K
13:19 38.04 38.05 38.04 38.05 0.4K
13:20 38.03 38.03 38.02 38.02 2.9K
13:21 38.02 38.02 38.02 38.02 0.5K
13:22 38.01 38.02 37.99 38.00 6.7K
13:23 38.00 38.03 38.00 38.03 6.3K
13:24 38.04 38.04 38.04 38.04 0.1K
13:25 38.05 38.08 38.05 38.08 4.5K
13:26 38.07 38.07 38.07 38.07 0.4K
13:27 38.05 38.05 38.05 38.05 2.8K
13:29 38.05 38.05 38.05 38.05 1.1K
13:30 38.05 38.05 38.05 38.05 1.2K
13:31 38.04 38.04 38.04 38.04 0.1K
13:32 38.04 38.04 38.04 38.03 0.7K
13:33 38.03 38.03 38.01 38.01 2.7K
13:34 37.96 37.96 37.93 37.93 14.6K
13:35 37.92 37.92 37.92 37.92 4.7K
13:36 37.92 37.92 37.92 37.92 1.1K
13:37 37.93 37.94 37.93 37.94 6.0K
13:38 37.94 37.94 37.94 37.94 2.1K
13:40 37.92 37.95 37.92 37.95 3.8K
13:45 37.96 37.96 37.95 37.95 2.1K
13:47 37.95 37.95 37.95 37.95 1.2K
13:48 37.93 37.93 37.92 37.92 1.7K
13:49 37.90 37.94 37.90 37.94 6.2K
13:50 37.94 37.94 37.94 37.94 2.9K
13:53 37.96 37.96 37.96 37.96 2.4K
13:54 37.95 37.95 37.95 37.95 0.5K
13:55 37.94 37.94 37.94 37.94 1.0K
13:57 37.96 37.96 37.96 37.96 0.8K
13:58 37.96 37.96 37.96 37.96 2.1K
14:00 37.97 37.99 37.97 37.99 3.8K
14:01 37.99 37.99 37.98 37.98 4.4K
14:04 37.99 37.99 37.98 37.98 10.5K
14:05 37.96 37.96 37.94 37.94 15.0K
14:06 37.96 37.98 37.96 37.98 3.3K
14:07 37.96 37.96 37.94 37.94 6.5K
14:08 37.92 37.94 37.92 37.94 3.1K
14:09 37.91 37.91 37.91 37.91 3.2K
14:11 37.92 37.92 37.92 37.92 0.7K
14:12 37.92 37.92 37.92 37.92 0.5K
14:13 37.92 37.92 37.91 37.91 2.5K
14:14 37.92 37.92 37.92 37.92 0.9K
14:15 37.92 37.92 37.91 37.91 1.6K
14:16 37.93 37.93 37.92 37.92 0.7K
14:17 37.91 37.92 37.91 37.92 1.7K
14:18 37.93 37.93 37.93 37.93 2.0K
14:19 37.92 37.92 37.92 37.92 2.0K
14:20 37.90 37.92 37.90 37.92 6.8K
14:23 37.93 37.93 37.93 37.93 1.7K
14:24 37.92 37.93 37.91 37.92 7.9K
14:25 37.91 37.91 37.91 37.91 11.7K
14:26 37.90 37.90 37.90 37.90 2.1K
14:27 37.94 37.94 37.94 37.94 2.1K
14:28 37.94 37.97 37.94 37.97 8.0K
14:30 37.97 37.99 37.97 37.99 5.0K
14:31 37.99 37.99 37.99 37.99 0.3K
14:32 37.99 37.99 37.98 37.98 0.9K
14:33 37.99 37.99 37.99 37.99 2.9K
14:36 37.98 37.99 37.98 37.99 1.0K
14:37 37.99 38.00 37.99 38.00 2.7K
14:38 38.01 38.01 37.99 37.99 2.3K
14:40 38.00 38.01 37.98 37.99 4.5K
14:41 37.99 37.99 37.99 37.99 1.3K
14:42 38.00 38.00 38.00 38.00 3.2K
14:46 38.00 38.00 38.00 38.00 2.0K
14:47 38.01 38.01 38.01 38.01 2.9K
14:48 38.02 38.02 38.02 38.02 1.1K
14:49 38.03 38.03 38.02 38.02 1.7K
14:50 38.02 38.02 38.02 38.02 0.7K
14:51 38.01 38.01 38.00 38.01 4.7K
14:53 38.01 38.02 38.01 38.02 4.6K
14:54 38.01 38.01 38.01 38.01 6.5K
14:58 37.98 37.98 37.98 37.98 2.3K
14:59 37.99 38.00 37.99 38.00 3.3K
15:00 38.00 38.00 37.98 37.98 3.1K
15:01 37.97 37.97 37.97 37.97 1.8K
15:02 37.96 37.96 37.95 37.95 0.8K
15:03 37.95 37.95 37.95 37.95 0.9K
15:05 37.92 37.92 37.92 37.92 2.5K
15:06 37.90 37.90 37.90 37.90 0.4K
15:07 37.88 37.88 37.88 37.88 2.2K
15:08 37.86 37.86 37.85 37.85 1.8K
15:09 37.87 37.87 37.87 37.87 11.1K
15:10 37.86 37.86 37.86 37.86 1.0K
15:11 37.86 37.86 37.86 37.86 1.2K
15:12 37.85 37.86 37.85 37.86 0.8K
15:13 37.86 37.86 37.86 37.86 1.0K
15:14 37.85 37.85 37.85 37.85 2.8K
15:15 37.83 37.83 37.83 37.83 0.3K
15:16 37.82 37.84 37.82 37.83 5.7K
15:18 37.83 37.83 37.83 37.83 1.8K
15:19 37.83 37.83 37.83 37.83 2.3K
15:20 37.81 37.81 37.81 37.81 1.6K
15:21 37.81 37.81 37.81 37.81 9.2K
15:23 37.82 37.82 37.75 37.76 9.9K
15:24 37.75 37.75 37.75 37.74 4.7K
15:25 37.75 37.75 37.75 37.75 7.3K
15:27 37.75 37.75 37.75 37.75 0.3K
15:28 37.76 37.76 37.74 37.74 1.7K
15:29 37.75 37.75 37.75 37.74 2.2K
15:30 37.75 37.79 37.75 37.79 7.2K
15:31 37.80 37.81 37.80 37.80 4.3K
15:32 37.80 37.81 37.80 37.81 4.0K
15:33 37.80 37.80 37.79 37.78 1.2K
15:34 37.79 37.83 37.79 37.80 20.5K
15:35 37.79 37.79 37.79 37.79 2.8K
15:36 37.77 37.77 37.77 37.77 2.0K
15:37 37.75 37.77 37.75 37.77 4.1K
15:38 37.78 37.78 37.78 37.78 2.3K
15:39 37.80 37.83 37.80 37.83 6.3K
15:40 37.82 37.83 37.82 37.83 1.3K
15:41 37.83 37.83 37.79 37.80 5.2K
15:42 37.81 37.82 37.81 37.81 2.5K
15:43 37.80 37.80 37.80 37.80 1.3K
15:44 37.81 37.81 37.79 37.79 4.5K
15:45 37.78 37.78 37.78 37.78 1.9K
15:46 37.79 37.81 37.79 37.81 6.4K
15:47 37.81 37.82 37.80 37.81 4.8K
15:48 37.81 37.81 37.80 37.80 2.3K
15:49 37.80 37.82 37.80 37.82 9.8K
15:50 37.81 37.81 37.79 37.81 8.5K
15:51 37.80 37.81 37.80 37.81 4.2K
15:52 37.81 37.82 37.81 37.82 5.2K
15:53 37.82 37.86 37.82 37.86 15.5K
15:54 37.86 37.86 37.85 37.85 8.9K
15:55 37.84 37.85 37.82 37.85 15.0K
15:56 37.85 37.85 37.82 37.82 12.6K
15:57 37.82 37.84 37.82 37.82 29.2K
15:58 37.82 37.83 37.82 37.83 23.8K
15:59 37.83 37.84 37.79 37.79 311.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available