Essential Utilities

WTRG
🏛️ usa →
41.04
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.92 38.92 38.53 38.91 12.9K
09:32 38.91 38.91 38.91 38.91 0.1K
09:33 38.93 38.93 38.93 38.93 0.9K
09:34 38.93 39.01 38.82 38.88 0.9K
09:35 38.88 38.88 38.87 38.87 1.3K
09:36 38.87 38.87 38.83 38.83 0.4K
09:37 38.83 38.95 38.83 38.93 2.0K
09:38 38.94 38.96 38.94 38.96 1.0K
09:39 38.96 38.98 38.96 38.98 1.1K
09:40 38.98 39.00 38.98 39.00 0.3K
09:41 39.00 39.00 38.93 38.93 1.6K
09:42 38.93 39.00 38.93 39.00 0.7K
09:43 39.00 39.05 39.00 39.05 1.7K
09:44 39.05 39.05 39.05 39.05 0.1K
09:45 39.05 39.05 39.05 39.05 0.4K
09:46 39.05 39.05 38.96 38.96 0.5K
09:47 38.96 39.00 38.96 38.97 1.5K
09:48 38.97 38.97 38.94 38.94 2.4K
09:49 38.94 38.94 38.94 38.94 1.1K
09:50 38.94 38.94 38.92 38.92 1.1K
09:51 38.92 38.92 38.90 38.90 1.5K
09:52 38.89 38.89 38.85 38.85 1.4K
09:53 38.85 38.85 38.79 38.79 0.8K
09:54 38.77 38.79 38.77 38.79 2.1K
09:55 38.85 38.85 38.85 38.85 0.5K
09:56 38.85 38.85 38.85 38.85 0.7K
09:57 38.85 38.87 38.85 38.86 1.7K
09:58 38.86 38.86 38.86 38.86 0.5K
09:59 38.86 38.86 38.86 38.86 0.1K
10:00 38.86 38.86 38.86 38.86 0.1K
10:01 38.86 38.86 38.74 38.74 1.3K
10:02 38.74 38.74 38.73 38.73 1.0K
10:03 38.73 38.74 38.73 38.74 1.1K
10:04 38.74 38.74 38.74 38.74 0.7K
10:05 38.74 38.74 38.74 38.74 1.1K
10:06 38.74 38.74 38.70 38.72 1.3K
10:07 38.72 38.72 38.71 38.71 0.2K
10:08 38.71 38.71 38.69 38.69 1.8K
10:09 38.69 38.69 38.68 38.68 0.6K
10:10 38.68 38.68 38.68 38.68 0.2K
10:11 38.68 38.68 38.62 38.64 0.4K
10:12 38.64 38.66 38.64 38.66 1.3K
10:13 38.68 38.68 38.68 38.68 0.6K
10:14 38.68 38.68 38.66 38.66 1.2K
10:15 38.66 38.69 38.66 38.69 1.4K
10:16 38.65 38.65 38.64 38.64 2.7K
10:17 38.64 38.64 38.64 38.64 0.6K
10:18 38.64 38.64 38.64 38.64 0.2K
10:19 38.64 38.68 38.64 38.67 1.7K
10:20 38.67 38.68 38.67 38.68 1.9K
10:21 38.70 38.72 38.70 38.72 1.3K
10:22 38.73 38.76 38.73 38.76 1.5K
10:23 38.76 38.79 38.76 38.79 1.3K
10:24 38.79 38.83 38.77 38.81 2.2K
10:25 38.81 38.81 38.78 38.78 1.0K
10:26 38.78 38.78 38.77 38.77 0.7K
10:27 38.77 38.77 38.76 38.76 0.6K
10:28 38.74 38.74 38.71 38.71 1.6K
10:29 38.70 38.70 38.67 38.67 3.5K
10:30 38.67 38.67 38.66 38.66 1.2K
10:31 38.68 38.68 38.66 38.66 2.7K
10:32 38.66 38.68 38.66 38.68 6.4K
10:33 38.68 38.68 38.66 38.66 0.9K
10:34 38.65 38.65 38.65 38.65 1.4K
10:35 38.65 38.65 38.64 38.64 1.4K
10:36 38.64 38.68 38.64 38.68 2.2K
10:37 38.68 38.68 38.67 38.68 0.4K
10:38 38.68 38.68 38.66 38.66 1.0K
10:39 38.66 38.67 38.66 38.67 1.0K
10:40 38.67 38.68 38.66 38.66 3.3K
10:41 38.66 38.66 38.66 38.66 0.3K
10:42 38.66 38.67 38.66 38.66 0.5K
10:43 38.69 38.69 38.69 38.69 1.3K
10:44 38.69 38.70 38.69 38.69 4.4K
10:45 38.69 38.70 38.69 38.70 0.6K
10:46 38.70 38.70 38.69 38.69 0.1K
10:47 38.69 38.70 38.69 38.70 3.6K
10:48 38.70 38.74 38.70 38.72 10.6K
10:49 38.74 38.82 38.74 38.80 1.4K
10:50 38.80 38.80 38.80 38.80 0.0K
10:51 38.79 38.79 38.78 38.78 1.6K
10:52 38.78 38.78 38.77 38.77 1.4K
10:53 38.77 38.82 38.77 38.82 0.5K
10:54 38.82 38.82 38.82 38.82 0.2K
10:55 38.82 38.82 38.82 38.82 0.4K
10:56 38.82 38.83 38.82 38.82 1.3K
10:57 38.82 38.82 38.82 38.82 0.1K
10:58 38.82 38.86 38.82 38.86 2.4K
10:59 38.86 38.87 38.84 38.86 3.2K
11:00 38.86 38.86 38.78 38.78 1.8K
11:01 38.78 38.78 38.77 38.77 0.6K
11:02 38.76 38.76 38.76 38.76 0.6K
11:03 38.76 38.76 38.76 38.76 0.5K
11:04 38.76 38.76 38.76 38.76 0.3K
11:05 38.76 38.76 38.76 38.76 0.6K
11:06 38.76 38.76 38.74 38.75 2.6K
11:07 38.75 38.75 38.75 38.75 0.2K
11:08 38.75 38.75 38.75 38.75 1.3K
11:09 38.74 38.75 38.73 38.73 1.1K
11:10 38.73 38.73 38.73 38.73 0.5K
11:11 38.68 38.68 38.68 38.68 0.8K
11:12 38.68 38.72 38.68 38.72 4.5K
11:13 38.72 38.72 38.71 38.71 0.8K
11:14 38.71 38.71 38.71 38.71 0.2K
11:15 38.70 38.70 38.66 38.67 2.8K
11:16 38.67 38.67 38.64 38.64 1.3K
11:17 38.69 38.69 38.69 38.69 1.0K
11:18 38.69 38.69 38.67 38.67 0.7K
11:19 38.67 38.67 38.66 38.66 1.1K
11:20 38.66 38.66 38.66 38.66 0.7K
11:21 38.66 38.66 38.66 38.66 0.6K
11:22 38.66 38.66 38.66 38.66 0.2K
11:23 38.66 38.72 38.66 38.72 4.8K
11:24 38.72 38.72 38.71 38.71 1.6K
11:25 38.71 38.74 38.71 38.71 1.8K
11:26 38.71 38.71 38.70 38.70 1.0K
11:27 38.70 38.74 38.70 38.74 1.0K
11:28 38.74 38.74 38.74 38.74 0.4K
11:29 38.74 38.74 38.74 38.74 1.1K
11:30 38.74 38.75 38.73 38.73 1.6K
11:31 38.73 38.73 38.73 38.73 0.4K
11:32 38.73 38.73 38.72 38.72 1.5K
11:33 38.70 38.73 38.70 38.73 1.5K
11:34 38.73 38.73 38.73 38.73 0.4K
11:35 38.73 38.73 38.73 38.73 0.4K
11:36 38.73 38.73 38.73 38.73 0.2K
11:37 38.73 38.73 38.73 38.73 2.7K
11:38 38.73 38.73 38.68 38.68 1.7K
11:39 38.68 38.74 38.68 38.74 0.8K
11:40 38.74 38.75 38.74 38.75 1.7K
11:41 38.76 38.76 38.76 38.76 1.1K
11:42 38.76 38.78 38.76 38.78 0.6K
11:43 38.78 38.78 38.78 38.78 0.2K
11:44 38.78 38.80 38.78 38.80 0.5K
11:45 38.79 38.79 38.79 38.79 1.8K
11:46 38.79 38.79 38.78 38.78 0.2K
11:47 38.78 38.78 38.78 38.78 0.0K
11:48 38.78 38.78 38.78 38.78 0.1K
11:49 38.78 38.78 38.78 38.78 0.7K
11:50 38.78 38.80 38.78 38.80 5.8K
11:51 38.80 38.81 38.80 38.81 1.1K
11:52 38.81 38.81 38.81 38.81 0.2K
11:53 38.81 38.84 38.81 38.84 1.1K
11:54 38.84 38.86 38.83 38.83 2.1K
11:55 38.83 38.83 38.82 38.83 1.1K
11:56 38.83 38.83 38.83 38.83 0.6K
11:57 38.83 38.86 38.83 38.86 0.7K
11:58 38.86 38.86 38.84 38.86 1.1K
11:59 38.86 38.86 38.86 38.86 1.1K
12:00 38.85 38.85 38.85 38.85 0.7K
12:01 38.87 38.87 38.87 38.87 4.2K
12:02 38.87 38.87 38.87 38.87 0.3K
12:03 38.89 38.89 38.89 38.89 1.7K
12:04 38.88 38.88 38.84 38.84 3.4K
12:05 38.84 38.85 38.84 38.85 2.5K
12:06 38.85 38.85 38.84 38.84 0.9K
12:07 38.84 38.84 38.84 38.84 0.1K
12:08 38.84 38.84 38.81 38.81 10.7K
12:09 38.80 38.83 38.80 38.83 2.3K
12:10 38.83 38.83 38.83 38.83 0.0K
12:11 38.83 38.85 38.83 38.85 0.9K
12:12 38.84 38.85 38.84 38.85 0.7K
12:13 38.86 38.86 38.85 38.85 1.3K
12:14 38.85 38.85 38.85 38.85 0.2K
12:15 38.85 38.85 38.83 38.83 2.6K
12:16 38.83 38.83 38.82 38.82 1.8K
12:17 38.82 38.82 38.82 38.82 0.1K
12:18 38.79 38.79 38.78 38.78 2.1K
12:19 38.79 38.79 38.79 38.79 0.5K
12:20 38.79 38.79 38.79 38.79 0.4K
12:21 38.79 38.79 38.77 38.77 1.3K
12:22 38.77 38.77 38.77 38.77 0.0K
12:23 38.77 38.77 38.77 38.77 0.2K
12:24 38.77 38.77 38.76 38.76 1.6K
12:25 38.76 38.76 38.76 38.76 0.1K
12:26 38.76 38.76 38.76 38.76 0.5K
12:27 38.76 38.76 38.75 38.75 0.7K
12:28 38.75 38.75 38.75 38.75 0.5K
12:29 38.75 38.76 38.75 38.76 1.1K
12:30 38.76 38.76 38.76 38.76 1.5K
12:31 38.74 38.74 38.74 38.74 1.6K
12:32 38.74 38.79 38.74 38.79 1.6K
12:33 38.79 38.79 38.78 38.78 0.6K
12:34 38.78 38.78 38.77 38.78 0.5K
12:35 38.78 38.78 38.74 38.74 1.3K
12:36 38.74 38.74 38.74 38.74 1.2K
12:37 38.74 38.74 38.73 38.73 0.4K
12:38 38.73 38.73 38.73 38.73 0.2K
12:39 38.73 38.73 38.73 38.73 0.9K
12:40 38.73 38.73 38.73 38.73 0.3K
12:41 38.73 38.73 38.73 38.73 0.2K
12:42 38.73 38.73 38.73 38.73 0.0K
12:43 38.73 38.73 38.73 38.73 0.2K
12:44 38.73 38.74 38.73 38.74 0.9K
12:45 38.74 38.75 38.74 38.75 2.2K
12:46 38.75 38.75 38.75 38.75 0.3K
12:47 38.75 38.75 38.74 38.74 0.2K
12:48 38.74 38.74 38.74 38.74 0.2K
12:49 38.75 38.75 38.75 38.75 0.3K
12:50 38.75 38.75 38.75 38.75 0.1K
12:51 38.74 38.74 38.74 38.74 0.6K
12:52 38.74 38.74 38.74 38.74 0.1K
12:53 38.75 38.78 38.74 38.74 4.3K
12:54 38.74 38.76 38.74 38.76 0.7K
12:55 38.75 38.75 38.73 38.73 1.1K
12:56 38.73 38.73 38.72 38.72 1.3K
12:57 38.72 38.72 38.72 38.72 0.4K
12:58 38.73 38.73 38.73 38.73 1.0K
12:59 38.73 38.73 38.73 38.73 0.6K
13:00 38.73 38.76 38.73 38.76 1.8K
13:01 38.75 38.75 38.75 38.75 1.5K
13:02 38.75 38.78 38.75 38.78 0.8K
13:03 38.78 38.78 38.78 38.78 2.0K
13:04 38.80 38.80 38.78 38.78 2.3K
13:05 38.78 38.78 38.78 38.78 0.9K
13:06 38.78 38.81 38.78 38.81 0.2K
13:07 38.81 38.81 38.78 38.78 0.8K
13:08 38.78 38.78 38.78 38.78 0.0K
13:09 38.78 38.78 38.78 38.78 0.3K
13:10 38.78 38.78 38.77 38.77 0.9K
13:11 38.76 38.76 38.76 38.76 0.7K
13:12 38.75 38.75 38.72 38.72 2.0K
13:13 38.73 38.73 38.73 38.73 3.3K
13:14 38.72 38.73 38.72 38.73 0.5K
13:15 38.73 38.73 38.72 38.72 1.4K
13:16 38.72 38.73 38.72 38.73 1.1K
13:17 38.73 38.73 38.73 38.73 1.0K
13:18 38.73 38.73 38.73 38.73 0.5K
13:19 38.71 38.71 38.70 38.70 0.8K
13:20 38.70 38.71 38.70 38.71 0.5K
13:21 38.70 38.70 38.70 38.70 1.5K
13:22 38.69 38.69 38.68 38.68 0.6K
13:23 38.68 38.68 38.66 38.66 0.5K
13:24 38.66 38.66 38.65 38.66 3.0K
13:25 38.66 38.66 38.66 38.66 1.2K
13:26 38.65 38.65 38.64 38.64 0.3K
13:27 38.65 38.67 38.65 38.67 1.2K
13:28 38.68 38.68 38.68 38.68 0.6K
13:29 38.68 38.68 38.68 38.68 0.2K
13:30 38.68 38.68 38.68 38.68 0.4K
13:31 38.68 38.69 38.68 38.69 1.2K
13:32 38.69 38.69 38.67 38.67 3.5K
13:33 38.67 38.67 38.67 38.67 0.3K
13:34 38.66 38.67 38.66 38.67 1.4K
13:35 38.68 38.68 38.67 38.67 1.3K
13:36 38.67 38.67 38.67 38.67 0.6K
13:37 38.67 38.67 38.67 38.67 0.7K
13:38 38.67 38.68 38.67 38.68 1.0K
13:39 38.68 38.68 38.67 38.67 0.7K
13:40 38.67 38.68 38.67 38.68 0.4K
13:41 38.68 38.69 38.68 38.69 1.0K
13:42 38.69 38.69 38.66 38.66 0.2K
13:43 38.67 38.67 38.66 38.66 1.4K
13:44 38.66 38.66 38.66 38.66 0.6K
13:45 38.66 38.66 38.66 38.66 0.5K
13:46 38.66 38.66 38.66 38.66 0.3K
13:47 38.66 38.67 38.66 38.67 0.3K
13:48 38.65 38.65 38.63 38.63 2.4K
13:49 38.63 38.63 38.63 38.63 0.9K
13:50 38.63 38.63 38.63 38.63 0.1K
13:51 38.63 38.63 38.61 38.62 3.9K
13:52 38.62 38.62 38.62 38.62 0.3K
13:53 38.62 38.63 38.61 38.61 0.8K
13:54 38.61 38.61 38.61 38.61 0.3K
13:55 38.60 38.60 38.60 38.60 0.4K
13:56 38.60 38.61 38.60 38.61 1.2K
13:57 38.64 38.64 38.64 38.64 1.7K
13:58 38.64 38.64 38.64 38.64 0.2K
13:59 38.64 38.64 38.62 38.62 1.5K
14:00 38.62 38.62 38.62 38.62 0.1K
14:01 38.62 38.62 38.61 38.61 1.7K
14:02 38.61 38.61 38.60 38.61 1.5K
14:03 38.61 38.61 38.61 38.61 0.2K
14:04 38.61 38.62 38.61 38.62 0.3K
14:05 38.62 38.62 38.62 38.62 3.5K
14:06 38.63 38.64 38.63 38.64 3.0K
14:07 38.64 38.64 38.63 38.63 0.4K
14:08 38.63 38.63 38.62 38.63 1.9K
14:09 38.63 38.63 38.63 38.63 0.5K
14:10 38.63 38.64 38.63 38.64 0.6K
14:11 38.64 38.64 38.63 38.63 1.7K
14:12 38.63 38.63 38.63 38.63 0.7K
14:13 38.63 38.63 38.61 38.61 0.8K
14:14 38.61 38.64 38.61 38.64 1.6K
14:15 38.64 38.64 38.63 38.63 0.4K
14:16 38.63 38.63 38.63 38.63 5.8K
14:17 38.63 38.63 38.63 38.63 0.4K
14:18 38.63 38.63 38.61 38.61 1.1K
14:19 38.61 38.63 38.61 38.63 2.5K
14:20 38.63 38.63 38.62 38.62 1.4K
14:21 38.62 38.62 38.60 38.60 1.0K
14:22 38.60 38.61 38.60 38.61 0.4K
14:23 38.61 38.61 38.59 38.59 0.4K
14:24 38.59 38.59 38.59 38.59 1.3K
14:25 38.59 38.59 38.59 38.59 0.6K
14:26 38.59 38.59 38.59 38.59 0.4K
14:27 38.59 38.59 38.59 38.59 0.2K
14:28 38.59 38.60 38.59 38.60 1.6K
14:29 38.60 38.61 38.60 38.61 0.4K
14:30 38.61 38.61 38.61 38.61 0.5K
14:31 38.61 38.61 38.61 38.61 1.8K
14:32 38.61 38.61 38.60 38.60 0.6K
14:33 38.60 38.60 38.59 38.59 0.2K
14:34 38.60 38.60 38.59 38.60 2.8K
14:35 38.60 38.61 38.60 38.61 0.5K
14:36 38.61 38.61 38.60 38.61 0.9K
14:37 38.61 38.61 38.61 38.61 1.5K
14:38 38.62 38.62 38.62 38.62 1.9K
14:39 38.62 38.62 38.62 38.62 0.6K
14:40 38.62 38.62 38.62 38.62 0.4K
14:41 38.62 38.65 38.62 38.65 0.8K
14:42 38.65 38.65 38.65 38.65 0.5K
14:43 38.65 38.65 38.65 38.65 0.3K
14:44 38.65 38.65 38.65 38.65 0.7K
14:45 38.65 38.65 38.64 38.64 2.1K
14:46 38.64 38.64 38.64 38.64 0.5K
14:47 38.64 38.65 38.64 38.65 0.6K
14:48 38.65 38.66 38.65 38.66 0.5K
14:49 38.66 38.66 38.66 38.66 0.8K
14:50 38.66 38.66 38.65 38.65 1.4K
14:51 38.63 38.64 38.63 38.64 1.3K
14:52 38.64 38.64 38.64 38.64 0.8K
14:53 38.64 38.64 38.64 38.64 0.2K
14:54 38.64 38.64 38.64 38.64 0.5K
14:55 38.64 38.65 38.64 38.65 2.0K
14:56 38.65 38.65 38.65 38.65 0.7K
14:57 38.65 38.65 38.62 38.62 2.4K
14:58 38.62 38.62 38.62 38.62 0.2K
14:59 38.62 38.63 38.62 38.63 1.0K
15:00 38.63 38.64 38.63 38.64 0.5K
15:01 38.64 38.64 38.61 38.61 1.7K
15:02 38.59 38.59 38.59 38.59 0.6K
15:03 38.59 38.59 38.59 38.59 0.9K
15:04 38.59 38.59 38.58 38.58 0.6K
15:05 38.58 38.58 38.58 38.58 0.7K
15:06 38.58 38.58 38.57 38.57 0.4K
15:07 38.57 38.57 38.57 38.57 0.3K
15:08 38.57 38.57 38.54 38.54 2.4K
15:09 38.54 38.55 38.54 38.55 1.4K
15:10 38.55 38.56 38.55 38.56 3.0K
15:11 38.56 38.57 38.56 38.57 2.2K
15:12 38.59 38.59 38.59 38.59 0.6K
15:13 38.59 38.59 38.59 38.59 0.7K
15:14 38.59 38.59 38.59 38.59 0.8K
15:15 38.59 38.59 38.59 38.59 3.4K
15:16 38.59 38.62 38.59 38.62 2.9K
15:17 38.61 38.62 38.61 38.62 1.5K
15:18 38.62 38.62 38.62 38.62 1.0K
15:19 38.59 38.59 38.59 38.59 2.5K
15:20 38.59 38.59 38.58 38.59 0.5K
15:21 38.59 38.59 38.59 38.59 0.5K
15:22 38.59 38.59 38.57 38.57 2.8K
15:23 38.57 38.57 38.56 38.56 1.1K
15:24 38.56 38.56 38.55 38.55 3.0K
15:25 38.55 38.55 38.54 38.54 0.9K
15:26 38.54 38.54 38.54 38.54 1.6K
15:27 38.54 38.55 38.54 38.55 0.9K
15:28 38.55 38.55 38.55 38.55 1.8K
15:29 38.56 38.56 38.56 38.56 2.7K
15:30 38.56 38.57 38.56 38.57 2.1K
15:31 38.60 38.60 38.59 38.59 3.2K
15:32 38.57 38.58 38.57 38.58 3.1K
15:33 38.58 38.60 38.58 38.60 1.5K
15:34 38.60 38.60 38.60 38.60 1.5K
15:35 38.60 38.60 38.60 38.60 0.9K
15:36 38.59 38.60 38.59 38.60 7.0K
15:37 38.61 38.63 38.61 38.63 3.8K
15:38 38.64 38.65 38.63 38.65 2.6K
15:39 38.65 38.65 38.63 38.63 2.3K
15:40 38.63 38.63 38.62 38.63 1.8K
15:41 38.63 38.63 38.62 38.62 3.5K
15:42 38.62 38.62 38.61 38.62 3.6K
15:43 38.61 38.61 38.60 38.60 5.5K
15:44 38.60 38.60 38.60 38.60 0.5K
15:45 38.61 38.61 38.61 38.61 1.5K
15:46 38.61 38.61 38.61 38.61 1.8K
15:47 38.61 38.61 38.61 38.61 6.7K
15:48 38.63 38.65 38.63 38.65 2.2K
15:49 38.65 38.68 38.65 38.68 3.7K
15:50 38.68 38.68 38.68 38.68 4.6K
15:51 38.68 38.76 38.68 38.76 7.6K
15:52 38.73 38.73 38.69 38.69 14.0K
15:53 38.67 38.67 38.64 38.66 15.7K
15:54 38.65 38.65 38.62 38.62 5.2K
15:55 38.63 38.63 38.61 38.62 25.9K
15:56 38.63 38.63 38.59 38.62 18.6K
15:57 38.65 38.65 38.64 38.65 16.9K
15:58 38.65 38.65 38.64 38.65 20.4K
15:59 38.65 38.68 38.64 38.64 37.0K
16:00 38.63 38.63 38.59 38.62 628.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available