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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 37.49 37.65 37.23 37.35 1.2M
2023-12-28 37.07 37.68 37.07 37.64 1.0M
2023-12-27 37.42 37.63 37.24 37.40 1.0M
2023-12-26 37.12 37.54 37.03 37.42 1.5M
2023-12-22 37.28 37.55 36.99 37.14 1.0M
2023-12-21 36.95 37.31 36.70 37.05 1.5M
2023-12-20 36.75 37.31 36.58 36.67 2.0M
2023-12-19 36.23 36.79 36.05 36.76 1.3M
2023-12-18 36.17 36.18 35.84 36.08 1.5M
2023-12-15 36.93 37.06 35.80 36.09 5.0M
2023-12-14 37.52 38.05 36.96 37.10 1.8M
2023-12-13 35.55 37.16 35.33 37.11 1.8M
2023-12-12 35.81 35.81 35.28 35.59 1.0M
2023-12-11 35.72 35.93 35.57 35.74 1.1M
2023-12-08 36.25 36.39 35.94 36.00 0.9M
2023-12-07 36.32 36.55 36.04 36.33 1.2M
2023-12-06 36.01 36.54 36.01 36.37 1.5M
2023-12-05 36.16 36.36 35.78 35.83 1.6M
2023-12-04 35.77 36.40 35.72 36.26 1.4M
2023-12-01 35.55 36.04 35.14 36.03 1.5M
2023-11-30 35.49 35.75 35.19 35.61 3.0M
2023-11-29 35.62 35.91 35.23 35.37 1.2M
2023-11-28 35.16 35.51 34.98 35.37 1.6M
2023-11-27 35.41 35.51 35.10 35.24 1.7M
2023-11-24 35.00 35.33 34.87 35.33 0.5M
2023-11-22 35.04 35.17 34.75 34.96 1.1M
2023-11-21 35.09 35.30 34.74 34.77 1.5M
2023-11-20 35.31 35.41 34.74 35.03 1.2M
2023-11-17 35.48 35.58 35.22 35.57 0.9M
2023-11-16 35.65 35.81 35.29 35.31 1.6M
2023-11-15 35.36 35.87 35.29 35.42 1.4M
2023-11-14 34.56 35.49 34.42 35.45 2.0M
2023-11-13 33.64 33.67 33.28 33.49 1.3M
2023-11-10 34.09 34.12 33.56 33.67 1.1M
2023-11-09 34.23 34.37 33.76 33.87 1.2M
2023-11-08 34.95 34.99 34.39 34.55 1.3M
2023-11-07 34.92 35.42 34.39 35.04 1.4M
2023-11-06 35.65 35.88 35.25 35.32 1.3M
2023-11-03 35.46 36.28 35.27 35.82 1.8M
2023-11-02 33.80 34.88 33.80 34.65 1.7M
2023-11-01 33.54 33.76 33.00 33.65 1.8M
2023-10-31 33.43 33.60 33.07 33.46 1.5M
2023-10-30 33.42 33.72 32.95 33.25 2.0M
2023-10-27 33.55 33.74 33.07 33.28 2.4M
2023-10-26 33.23 33.88 33.23 33.67 2.2M
2023-10-25 33.04 33.19 32.78 33.02 2.5M
2023-10-24 32.97 33.42 32.97 33.24 3.6M
2023-10-23 32.54 33.12 32.42 32.62 1.1M
2023-10-20 33.03 33.37 32.85 32.92 2.2M
2023-10-19 33.12 33.53 32.87 33.04 1.3M
2023-10-18 33.82 33.99 33.17 33.39 1.2M
2023-10-17 33.57 34.09 33.43 33.90 1.8M
2023-10-16 33.63 34.04 33.06 33.83 1.7M
2023-10-13 33.65 33.86 33.29 33.48 1.1M
2023-10-12 34.07 34.23 33.23 33.46 1.1M
2023-10-11 34.26 34.34 33.88 34.23 0.8M
2023-10-10 33.65 34.34 33.61 34.08 1.5M
2023-10-09 33.11 33.62 33.11 33.62 0.7M
2023-10-06 33.01 33.34 32.30 33.19 1.1M
2023-10-05 32.93 33.45 32.71 33.37 1.6M
2023-10-04 32.94 33.04 32.07 32.98 1.3M
2023-10-03 32.67 32.79 32.08 32.59 2.3M
2023-10-02 34.08 34.08 32.73 32.93 1.4M
2023-09-29 34.46 34.60 33.90 34.33 1.4M
2023-09-28 34.79 34.89 33.90 34.04 1.6M
2023-09-27 35.15 35.50 34.32 34.34 1.1M
2023-09-26 36.22 36.39 35.26 35.27 1.0M
2023-09-25 36.00 36.42 35.95 36.40 1.1M
2023-09-22 36.34 36.47 36.09 36.26 1.0M
2023-09-21 36.81 36.94 36.40 36.40 1.2M
2023-09-20 37.46 37.65 36.94 37.02 0.8M
2023-09-19 37.58 37.68 37.27 37.28 0.9M
2023-09-18 37.75 37.83 37.41 37.61 1.1M
2023-09-15 38.03 38.28 37.69 37.70 3.2M
2023-09-14 38.08 38.23 37.95 38.16 1.4M
2023-09-13 37.51 38.10 37.24 37.90 2.0M
2023-09-12 37.07 37.56 36.76 37.46 2.0M
2023-09-11 36.59 37.23 36.54 37.10 2.3M
2023-09-08 35.94 36.74 35.74 36.62 1.9M
2023-09-07 35.79 36.03 35.44 35.82 0.8M
2023-09-06 35.99 35.99 35.46 35.55 1.1M
2023-09-05 36.47 36.69 35.69 35.97 1.2M
2023-09-01 37.20 37.42 36.42 36.69 0.9M
2023-08-31 37.19 37.29 36.88 36.90 2.4M
2023-08-30 37.12 37.47 36.96 36.97 1.0M
2023-08-29 37.20 37.31 36.80 37.09 1.2M
2023-08-28 37.52 37.69 37.03 37.07 1.0M
2023-08-25 36.87 37.55 36.80 37.38 0.8M
2023-08-24 36.91 37.19 36.63 36.67 1.0M
2023-08-23 37.25 37.49 36.89 37.03 1.0M
2023-08-22 36.71 37.21 36.71 36.99 1.4M
2023-08-21 37.26 37.27 36.36 36.78 1.5M
2023-08-18 37.45 37.72 37.12 37.51 0.9M
2023-08-17 38.17 38.38 37.43 37.45 0.8M
2023-08-16 38.07 38.22 37.85 38.16 1.1M
2023-08-15 38.92 38.92 37.97 37.99 1.2M
2023-08-14 39.43 39.47 38.83 39.05 0.9M
2023-08-11 39.43 39.79 39.27 39.43 1.0M
2023-08-10 39.68 39.99 39.17 39.35 0.9M
2023-08-09 40.29 40.61 39.68 39.82 1.2M
2023-08-08 40.66 40.82 39.58 40.50 1.3M
2023-08-07 40.90 41.37 40.78 40.95 1.0M
2023-08-04 40.89 41.12 40.55 40.66 0.9M
2023-08-03 41.44 41.45 40.59 40.86 0.9M
2023-08-02 41.74 41.88 41.33 41.68 1.4M
2023-08-01 42.34 42.58 41.55 41.72 0.8M
2023-07-31 42.25 42.59 42.17 42.29 2.0M
2023-07-28 42.89 42.90 41.93 42.14 0.8M
2023-07-27 42.64 42.93 42.49 42.53 0.9M
2023-07-26 42.55 43.26 42.42 42.79 0.8M
2023-07-25 42.61 42.76 42.24 42.57 0.8M
2023-07-24 43.07 43.07 42.32 42.68 1.2M
2023-07-21 42.64 43.23 42.51 43.10 1.3M
2023-07-20 41.41 42.47 41.08 42.41 1.4M
2023-07-19 41.26 41.77 41.22 41.50 0.9M
2023-07-18 41.05 41.33 40.19 40.85 1.7M
2023-07-17 41.05 41.30 40.66 40.91 1.0M
2023-07-14 41.27 41.53 40.97 41.18 1.4M
2023-07-13 40.77 41.71 40.45 41.44 2.0M
2023-07-12 39.90 40.65 39.62 40.58 1.0M
2023-07-11 39.20 39.64 39.14 39.57 0.8M
2023-07-10 39.01 39.30 38.92 39.19 1.0M
2023-07-07 39.38 39.46 38.95 39.15 1.0M
2023-07-06 39.90 40.02 39.20 39.59 1.1M
2023-07-05 40.11 40.74 40.01 40.21 1.0M
2023-07-03 39.90 40.35 39.76 40.32 0.4M
2023-06-30 39.48 39.98 39.37 39.91 1.0M
2023-06-29 39.32 39.71 39.17 39.47 0.8M
2023-06-28 40.05 40.49 39.36 39.56 0.8M
2023-06-27 40.00 40.31 39.93 40.17 0.7M
2023-06-26 40.04 40.34 39.60 39.84 1.1M
2023-06-23 40.97 41.21 39.75 40.01 1.5M
2023-06-22 41.09 41.13 40.69 40.89 0.8M
2023-06-21 41.09 41.16 40.37 40.94 1.5M
2023-06-20 41.42 41.73 41.12 41.13 1.0M
2023-06-16 41.82 41.93 41.25 41.43 2.1M
2023-06-15 41.28 41.68 41.07 41.64 0.8M
2023-06-14 41.44 41.93 41.14 41.21 0.9M
2023-06-13 41.20 41.62 40.86 41.40 1.2M
2023-06-12 41.68 41.77 41.03 41.36 1.2M
2023-06-09 41.79 42.13 41.11 41.61 0.9M
2023-06-08 41.53 41.96 41.30 41.92 0.9M
2023-06-07 41.00 41.82 40.68 41.71 1.2M
2023-06-06 40.94 41.33 40.74 40.94 0.8M
2023-06-05 40.54 40.93 40.45 40.89 1.0M
2023-06-02 39.84 41.00 39.83 40.94 0.7M
2023-06-01 40.66 40.67 39.69 39.96 1.5M
2023-05-31 40.25 41.06 39.85 40.74 2.3M
2023-05-30 40.72 41.20 40.23 40.27 1.3M
2023-05-26 40.08 40.66 39.99 40.61 1.1M
2023-05-25 40.64 40.74 39.73 40.16 1.0M
2023-05-24 40.60 41.17 40.57 40.77 1.0M
2023-05-23 40.50 41.08 40.31 40.72 1.0M
2023-05-22 40.36 40.74 40.13 40.52 0.7M
2023-05-19 40.73 41.04 40.25 40.25 0.8M
2023-05-18 40.50 40.82 40.14 40.47 1.0M
2023-05-17 41.19 41.33 40.70 41.06 1.0M
2023-05-16 42.12 42.38 41.06 41.13 1.7M
2023-05-15 42.68 42.89 41.80 42.01 1.1M
2023-05-12 42.51 43.08 42.27 42.53 1.4M
2023-05-11 42.72 42.81 41.94 42.19 0.9M
2023-05-10 42.61 43.08 42.55 42.97 0.8M
2023-05-09 42.74 43.74 42.06 42.41 1.4M
2023-05-08 43.03 43.22 42.68 42.84 1.3M
2023-05-05 42.72 43.24 42.54 43.07 0.9M
2023-05-04 42.18 42.78 42.03 42.74 0.6M
2023-05-03 42.53 42.93 42.24 42.28 0.8M
2023-05-02 42.84 42.87 41.71 42.28 0.8M
2023-05-01 42.61 43.15 42.47 42.71 0.7M
2023-04-28 42.82 43.19 42.55 42.70 1.5M
2023-04-27 42.85 43.22 42.47 42.84 0.8M
2023-04-26 43.37 43.84 42.97 43.01 0.9M
2023-04-25 43.30 44.05 43.26 43.87 1.1M
2023-04-24 43.65 43.78 43.21 43.28 0.7M
2023-04-21 43.59 43.88 43.18 43.69 1.2M
2023-04-20 43.22 43.44 43.04 43.26 0.6M
2023-04-19 42.54 43.49 42.50 43.37 1.0M
2023-04-18 43.50 43.69 42.51 42.63 0.8M
2023-04-17 43.42 43.68 43.08 43.58 0.8M
2023-04-14 43.59 43.94 43.03 43.19 1.0M
2023-04-13 44.00 44.18 43.25 44.11 1.2M
2023-04-12 45.17 45.29 44.16 44.28 1.0M
2023-04-11 44.82 45.05 44.64 44.92 0.7M
2023-04-10 44.63 44.78 44.19 44.78 1.1M
2023-04-06 44.95 45.28 44.53 45.03 1.1M
2023-04-05 43.75 44.83 43.75 44.75 1.6M
2023-04-04 43.06 43.99 43.06 43.45 1.4M
2023-04-03 43.41 43.75 43.01 43.06 0.9M
2023-03-31 43.33 43.65 43.06 43.65 1.2M
2023-03-30 42.74 43.13 42.65 43.04 1.2M
2023-03-29 42.20 42.67 42.20 42.54 0.7M
2023-03-28 42.00 42.61 41.82 42.05 0.9M
2023-03-27 42.45 42.75 42.02 42.13 1.1M
2023-03-24 40.58 42.12 40.42 42.11 1.1M
2023-03-23 40.81 41.23 40.31 40.65 1.6M
2023-03-22 41.67 42.11 40.93 40.96 1.6M
2023-03-21 42.79 42.90 41.10 41.76 1.6M
2023-03-20 42.54 43.03 42.50 42.80 1.5M
2023-03-17 42.83 43.03 42.13 42.56 2.6M
2023-03-16 42.93 43.30 42.51 43.08 1.6M
2023-03-15 42.40 43.46 42.31 43.28 1.8M
2023-03-14 42.82 43.10 42.29 42.78 1.1M
2023-03-13 41.64 43.16 41.46 42.30 2.1M
2023-03-10 42.25 42.68 41.22 41.68 2.0M
2023-03-09 42.53 42.55 41.70 41.78 1.5M
2023-03-08 40.70 42.45 40.64 42.44 2.0M
2023-03-07 42.45 42.45 41.49 41.50 1.4M
2023-03-06 42.09 42.45 41.87 42.30 1.2M
2023-03-03 42.66 42.66 41.74 42.01 2.2M
2023-03-02 42.44 42.78 42.26 42.51 1.1M
2023-03-01 42.35 42.66 42.02 42.57 1.7M
2023-02-28 43.13 43.56 42.58 42.78 2.6M
2023-02-27 44.70 45.42 43.21 43.43 2.0M
2023-02-24 44.72 44.76 44.10 44.40 1.2M
2023-02-23 45.50 45.65 44.80 45.14 0.8M
2023-02-22 45.59 45.93 45.28 45.37 0.9M
2023-02-21 45.92 46.08 45.18 45.39 1.1M
2023-02-17 45.43 46.37 45.32 46.15 1.0M
2023-02-16 45.26 45.77 44.80 45.51 0.8M
2023-02-15 45.64 45.90 45.48 45.85 0.6M
2023-02-14 45.91 46.36 45.42 45.88 1.2M
2023-02-13 45.79 46.20 45.69 45.98 1.7M
2023-02-10 45.36 45.67 45.22 45.66 1.2M
2023-02-09 45.97 46.49 45.20 45.34 0.9M
2023-02-08 47.33 47.47 46.13 46.23 0.9M
2023-02-07 47.06 47.66 46.47 47.57 1.3M
2023-02-06 47.04 47.57 46.77 47.46 1.3M
2023-02-03 47.58 47.90 46.67 46.90 1.0M
2023-02-02 48.15 48.84 47.62 48.07 1.1M
2023-02-01 46.73 48.39 46.38 48.10 1.6M
2023-01-31 46.34 46.84 45.91 46.73 2.7M
2023-01-30 46.93 47.33 46.09 46.10 0.8M
2023-01-27 46.93 47.33 46.68 47.06 0.8M
2023-01-26 46.83 47.06 46.57 46.93 0.6M
2023-01-25 46.43 46.93 46.10 46.92 1.0M
2023-01-24 46.21 47.01 46.02 46.86 0.8M
2023-01-23 46.50 46.85 46.00 46.46 1.1M
2023-01-20 46.54 46.65 46.00 46.54 1.3M
2023-01-19 47.00 47.09 46.41 46.50 0.5M
2023-01-18 48.34 48.34 46.75 47.07 0.7M
2023-01-17 48.70 49.06 48.20 48.23 0.7M
2023-01-13 48.95 49.13 48.54 48.79 0.7M
2023-01-12 48.96 49.28 48.69 48.99 0.8M
2023-01-11 48.81 49.16 48.66 48.91 1.0M
2023-01-10 48.70 48.87 48.48 48.80 0.7M
2023-01-09 48.62 49.21 48.45 48.71 1.0M
2023-01-06 48.43 49.06 48.14 48.81 0.9M
2023-01-05 48.50 48.67 47.70 47.89 0.9M
2023-01-04 48.50 49.15 48.27 48.76 1.0M
2023-01-03 48.13 48.47 47.55 48.16 1.0M