Essential Utilities Inc

WTRG
🏛️ 美国 →
39.12
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 53.43 53.93 53.37 53.69 0.4M
2021-12-30 53.57 53.70 53.18 53.48 0.7M
2021-12-29 53.03 53.50 52.81 53.46 0.5M
2021-12-28 52.70 53.13 52.44 53.00 0.7M
2021-12-27 52.29 52.56 51.98 52.55 0.7M
2021-12-23 52.63 52.74 52.09 52.22 0.7M
2021-12-22 52.05 52.61 51.97 52.55 0.6M
2021-12-21 51.71 52.36 51.58 51.97 1.2M
2021-12-20 50.94 51.57 50.92 51.39 1.3M
2021-12-17 50.85 52.01 50.83 51.53 3.7M
2021-12-16 51.23 51.70 50.67 50.98 1.2M
2021-12-15 50.81 51.60 50.67 51.41 1.1M
2021-12-14 50.93 51.26 50.50 50.76 1.0M
2021-12-13 50.27 51.41 50.14 50.98 1.4M
2021-12-10 50.35 50.73 50.26 50.44 0.8M
2021-12-09 50.61 50.68 49.98 50.16 1.9M
2021-12-08 51.00 51.36 50.44 50.51 1.4M
2021-12-07 49.96 50.44 49.69 50.16 1.1M
2021-12-06 48.83 50.02 48.76 49.90 1.1M
2021-12-03 48.79 48.79 47.65 48.48 1.0M
2021-12-02 47.38 48.79 47.38 48.55 1.0M
2021-12-01 47.70 48.69 47.17 47.22 0.9M
2021-11-30 48.27 48.37 47.25 47.27 1.8M
2021-11-29 47.61 48.65 47.28 48.44 0.9M
2021-11-26 47.58 47.94 46.72 47.24 0.6M
2021-11-24 48.12 48.34 47.89 48.01 0.5M
2021-11-23 48.56 48.77 48.17 48.30 0.5M
2021-11-22 48.68 49.29 48.60 48.74 1.2M
2021-11-19 47.53 48.61 47.47 48.57 0.6M
2021-11-18 47.40 47.60 47.02 47.57 0.5M
2021-11-17 47.13 47.39 46.78 47.36 1.2M
2021-11-16 47.59 47.99 47.07 47.29 1.3M
2021-11-15 47.31 47.55 46.98 47.54 0.5M
2021-11-12 47.00 47.32 46.90 47.13 0.5M
2021-11-11 47.45 47.45 46.67 46.93 0.5M
2021-11-10 46.94 47.56 46.94 47.35 0.6M
2021-11-09 47.27 47.60 47.00 47.25 0.3M
2021-11-08 47.82 47.82 46.97 47.44 0.5M
2021-11-05 47.16 47.74 47.16 47.63 0.4M
2021-11-04 47.27 47.53 46.86 47.00 0.9M
2021-11-03 47.19 47.46 46.63 47.26 0.9M
2021-11-02 47.20 47.59 46.74 47.27 0.9M
2021-11-01 46.01 47.08 45.94 47.05 1.1M
2021-10-29 47.39 47.80 46.98 47.07 1.4M
2021-10-27 47.29 47.49 46.52 46.60 0.7M
2021-10-26 47.16 47.60 46.96 47.02 0.8M
2021-10-25 46.96 47.54 46.75 47.02 0.9M
2021-10-22 46.72 47.33 46.72 46.92 0.8M
2021-10-21 47.18 47.39 46.57 46.61 0.9M
2021-10-20 47.22 48.05 47.14 47.30 0.8M
2021-10-19 47.00 47.47 46.86 47.07 0.7M
2021-10-18 47.08 47.60 46.40 46.72 0.9M
2021-10-15 47.24 47.74 46.97 47.48 0.9M
2021-10-14 46.48 47.22 46.40 47.13 0.5M
2021-10-13 46.24 46.51 45.93 46.42 0.4M
2021-10-12 46.25 46.44 46.09 46.24 0.7M
2021-10-11 46.35 46.48 46.16 46.26 0.5M
2021-10-08 46.89 46.89 45.76 46.36 0.5M
2021-10-07 46.98 47.38 46.78 46.95 0.6M
2021-10-06 46.46 46.96 46.15 46.96 0.7M
2021-10-05 46.94 47.20 46.66 46.83 0.7M
2021-10-04 46.22 47.16 46.09 46.92 0.7M
2021-10-01 46.28 46.80 45.81 46.25 0.6M
2021-09-30 47.08 47.11 46.08 46.08 0.6M
2021-09-29 46.43 47.24 46.42 46.83 0.6M
2021-09-28 46.27 46.51 46.06 46.30 0.9M
2021-09-27 47.03 47.50 46.44 46.48 0.6M
2021-09-24 47.18 47.40 46.94 47.17 0.5M
2021-09-23 47.32 47.50 46.96 47.10 0.7M
2021-09-22 47.02 47.50 46.82 47.08 0.5M
2021-09-21 47.67 47.91 46.95 47.10 1.4M
2021-09-20 46.26 47.48 46.26 47.35 1.5M
2021-09-17 46.79 46.86 46.25 46.44 3.1M
2021-09-16 47.56 47.73 46.79 46.82 1.3M
2021-09-15 47.61 47.63 47.04 47.39 1.2M
2021-09-14 48.08 48.17 47.46 47.62 0.9M
2021-09-13 48.92 48.99 47.53 47.80 1.2M
2021-09-10 50.14 50.14 48.49 48.51 0.9M
2021-09-09 50.39 50.64 50.12 50.12 0.9M
2021-09-08 49.00 50.60 48.85 50.54 1.1M
2021-09-07 49.24 49.41 48.66 48.99 0.8M
2021-09-03 50.14 50.21 49.41 49.43 1.0M
2021-09-02 50.46 50.59 50.03 50.37 0.7M
2021-09-01 49.83 50.72 49.70 50.40 0.8M
2021-08-31 50.07 50.18 49.56 49.63 2.1M
2021-08-30 48.93 50.14 48.83 49.96 1.3M
2021-08-27 48.76 49.14 48.66 48.71 1.1M
2021-08-26 48.68 48.86 48.46 48.65 0.6M
2021-08-25 48.75 49.01 48.52 48.76 0.7M
2021-08-24 48.44 48.77 47.74 48.71 0.7M
2021-08-23 49.28 49.29 48.40 48.44 1.4M
2021-08-20 48.95 49.24 48.50 49.13 1.1M
2021-08-19 48.75 49.18 48.60 48.80 1.0M
2021-08-18 49.34 49.41 48.66 48.85 0.7M
2021-08-17 49.44 49.47 48.82 49.34 1.0M
2021-08-16 49.35 49.66 49.16 49.57 1.0M
2021-08-13 48.55 49.31 48.32 49.27 0.8M
2021-08-12 48.91 49.04 48.44 48.63 1.5M
2021-08-11 49.86 49.86 48.93 49.12 0.9M
2021-08-10 49.76 49.97 49.51 49.65 0.8M
2021-08-09 50.52 50.57 49.79 50.02 0.6M
2021-08-06 51.36 51.42 50.45 50.51 0.8M
2021-08-05 49.82 51.16 49.43 51.15 0.7M
2021-08-04 49.23 49.88 48.85 49.82 0.8M
2021-08-03 49.47 49.97 49.30 49.65 0.8M
2021-08-02 49.34 49.49 49.00 49.47 0.5M
2021-07-30 49.56 49.97 49.09 49.12 0.6M
2021-07-29 49.77 49.92 49.39 49.65 0.5M
2021-07-28 49.69 49.91 49.32 49.73 0.6M
2021-07-27 48.76 49.80 48.52 49.57 0.6M
2021-07-26 48.44 48.86 48.22 48.78 0.7M
2021-07-23 47.41 48.68 47.41 48.65 0.5M
2021-07-22 47.49 47.70 47.25 47.41 0.7M
2021-07-21 47.92 48.35 47.47 47.49 0.6M
2021-07-20 47.58 48.61 47.49 47.93 1.2M
2021-07-19 48.02 48.20 46.94 47.43 0.7M
2021-07-16 47.94 48.54 47.64 48.26 0.6M
2021-07-15 46.89 47.69 46.84 47.65 0.6M
2021-07-14 47.32 47.40 46.97 47.13 0.6M
2021-07-13 47.23 47.64 47.05 47.09 0.6M
2021-07-12 47.72 48.19 47.39 47.55 0.9M
2021-07-09 47.78 47.98 47.44 47.94 0.5M
2021-07-08 47.92 48.34 47.29 47.51 0.8M
2021-07-07 47.35 48.35 47.18 48.26 0.5M
2021-07-06 47.19 47.59 46.76 47.47 0.8M
2021-07-02 46.54 47.30 46.42 47.22 0.5M
2021-07-01 45.73 46.77 45.67 46.49 0.7M
2021-06-30 46.12 46.38 45.69 45.70 0.9M
2021-06-29 46.73 47.23 46.11 46.12 0.5M
2021-06-28 46.98 47.52 46.82 46.90 0.5M
2021-06-25 46.15 46.93 46.10 46.82 1.0M
2021-06-24 46.31 46.31 45.79 46.15 0.5M
2021-06-23 46.71 46.93 45.97 46.05 0.7M
2021-06-22 47.32 47.49 46.71 46.82 0.7M
2021-06-21 46.64 47.69 46.05 47.50 0.6M
2021-06-18 48.60 48.60 46.57 46.63 1.8M
2021-06-17 48.09 48.85 47.94 48.77 0.6M
2021-06-16 49.12 49.36 47.90 48.07 0.8M
2021-06-15 48.77 49.31 48.54 49.09 0.7M
2021-06-14 48.97 49.05 48.16 48.66 0.7M
2021-06-11 48.16 48.93 48.00 48.86 1.1M
2021-06-10 47.63 48.05 47.49 48.01 0.4M
2021-06-09 47.36 47.63 47.20 47.51 0.5M
2021-06-08 47.73 47.79 47.17 47.26 0.5M
2021-06-07 47.35 47.69 47.23 47.55 0.5M
2021-06-04 47.29 47.63 47.11 47.35 0.5M
2021-06-03 47.17 47.44 46.88 47.16 1.1M
2021-06-02 47.40 47.44 46.93 47.19 0.6M
2021-06-01 48.01 48.15 47.35 47.42 0.8M
2021-05-28 47.92 48.20 47.57 47.80 0.6M
2021-05-27 47.80 48.37 47.41 47.59 1.7M
2021-05-26 47.25 47.75 46.85 47.63 0.5M
2021-05-25 47.55 47.55 47.08 47.26 0.6M
2021-05-24 47.08 47.64 47.08 47.50 0.5M
2021-05-21 46.93 47.30 46.60 47.03 0.9M
2021-05-20 46.30 47.17 46.30 46.86 0.8M
2021-05-19 45.94 46.45 45.77 46.42 0.5M
2021-05-18 45.95 46.61 45.63 46.26 0.6M
2021-05-17 46.41 46.63 46.08 46.20 0.6M
2021-05-14 46.23 46.62 46.05 46.38 0.6M
2021-05-13 45.14 46.13 44.92 45.94 0.8M
2021-05-12 46.64 46.64 45.29 45.35 0.6M
2021-05-11 46.64 46.98 45.92 46.73 0.9M
2021-05-10 46.88 47.08 46.44 46.76 0.5M
2021-05-07 46.13 47.08 46.13 46.64 0.6M
2021-05-06 45.91 46.91 45.71 46.29 0.8M
2021-05-05 46.85 46.87 45.30 45.76 0.9M
2021-05-04 46.91 47.30 46.50 46.93 0.7M
2021-05-03 47.10 47.56 46.61 47.03 0.6M
2021-04-30 46.94 47.17 46.56 47.13 2.0M
2021-04-29 46.74 47.30 46.60 46.80 0.9M
2021-04-28 46.80 47.03 46.54 46.60 0.5M
2021-04-27 47.29 47.52 46.59 46.70 0.6M
2021-04-26 48.17 48.17 47.32 47.56 0.5M
2021-04-23 47.96 48.41 47.77 47.97 0.6M
2021-04-22 47.82 48.49 47.63 47.88 0.6M
2021-04-21 47.97 48.10 47.42 47.84 0.7M
2021-04-20 47.40 48.18 47.38 47.84 1.1M
2021-04-19 47.21 47.62 46.96 47.36 1.2M
2021-04-16 47.42 47.46 47.03 47.24 1.6M
2021-04-15 46.87 47.37 46.80 47.12 1.8M
2021-04-14 46.70 47.09 46.44 46.87 1.3M
2021-04-13 45.59 46.91 45.59 46.66 0.7M
2021-04-12 45.39 46.07 45.38 45.83 0.7M
2021-04-09 45.56 45.65 45.25 45.45 1.1M
2021-04-08 45.76 45.90 45.13 45.33 0.8M
2021-04-07 45.76 45.95 45.27 45.65 0.6M
2021-04-06 45.49 45.89 45.19 45.66 0.5M
2021-04-05 44.98 45.81 44.90 45.70 0.8M
2021-04-01 44.95 45.19 44.51 44.72 0.8M
2021-03-31 44.32 44.95 44.13 44.75 1.1M
2021-03-30 44.42 44.61 43.86 44.15 0.7M
2021-03-29 44.13 44.92 43.95 44.64 1.3M
2021-03-26 44.04 44.23 43.46 44.20 0.9M
2021-03-25 43.42 44.13 43.04 44.10 1.6M
2021-03-24 43.48 43.82 43.25 43.35 1.0M
2021-03-23 42.31 43.63 42.31 43.39 1.4M
2021-03-22 42.19 42.60 41.92 42.50 1.4M
2021-03-19 42.78 43.02 41.79 42.45 3.4M
2021-03-18 43.20 43.38 42.46 42.46 1.4M
2021-03-17 43.54 43.74 43.16 43.39 0.8M
2021-03-16 44.03 44.15 43.38 43.67 1.0M
2021-03-15 43.78 44.42 43.42 43.98 1.4M
2021-03-12 42.76 43.62 42.59 43.50 1.6M
2021-03-11 42.49 42.90 42.10 42.38 1.1M
2021-03-10 42.37 42.98 42.00 42.39 0.9M
2021-03-09 41.89 42.39 41.64 42.13 1.0M
2021-03-08 42.59 42.65 41.62 41.73 1.1M
2021-03-05 41.80 42.68 41.46 42.63 1.4M
2021-03-04 41.50 42.37 41.11 41.50 1.3M
2021-03-03 42.49 42.71 41.46 41.50 1.1M
2021-03-02 42.84 43.05 42.17 42.66 1.3M
2021-03-01 43.05 43.39 42.70 43.01 1.2M
2021-02-26 43.32 43.61 42.01 42.06 1.6M
2021-02-25 44.49 45.16 43.05 43.25 1.1M
2021-02-24 44.59 44.80 44.04 44.09 0.7M
2021-02-23 45.09 45.54 44.66 44.77 0.7M
2021-02-22 45.26 45.81 44.19 44.74 0.9M
2021-02-19 45.78 46.03 45.39 45.57 1.6M
2021-02-18 45.37 45.86 45.27 45.65 0.9M
2021-02-17 45.97 46.01 45.29 45.39 1.7M
2021-02-16 46.50 46.76 45.88 46.00 1.0M
2021-02-12 47.63 47.83 46.28 46.66 0.7M
2021-02-11 48.27 48.46 47.47 47.90 1.2M
2021-02-10 48.28 48.51 47.86 48.39 0.5M
2021-02-09 47.68 48.27 47.68 47.97 0.7M
2021-02-08 48.32 48.32 47.30 47.86 1.0M
2021-02-05 47.80 48.27 47.59 48.13 0.5M
2021-02-04 47.58 47.89 47.38 47.73 0.7M
2021-02-03 47.50 47.77 47.12 47.75 0.8M
2021-02-02 47.29 48.05 46.98 47.58 0.9M
2021-02-01 46.74 47.64 46.45 47.12 0.8M
2021-01-29 45.88 46.69 45.40 46.30 1.5M
2021-01-28 46.26 47.77 46.02 46.17 0.9M
2021-01-27 45.48 46.55 45.32 45.86 3.0M
2021-01-26 45.37 46.24 45.23 45.75 1.3M
2021-01-25 45.34 46.31 45.25 45.49 1.2M
2021-01-22 45.80 45.95 45.37 45.46 0.7M
2021-01-21 46.71 47.07 45.95 46.01 0.8M
2021-01-20 46.61 46.97 46.20 46.81 1.0M
2021-01-19 46.71 47.10 46.31 46.80 1.3M
2021-01-15 45.26 46.22 45.03 46.15 1.2M
2021-01-14 47.02 47.22 45.38 45.52 2.3M
2021-01-13 46.69 47.22 46.47 46.88 1.7M
2021-01-12 48.05 48.57 46.39 46.64 1.3M
2021-01-11 48.37 48.84 47.74 48.18 1.0M
2021-01-08 47.65 48.76 47.45 48.72 1.2M
2021-01-07 48.15 48.21 47.06 47.48 0.7M
2021-01-06 47.17 48.89 47.00 48.04 1.1M
2021-01-05 46.32 46.89 45.91 46.81 0.8M
2021-01-04 47.33 47.33 45.85 46.19 0.7M