Essential Utilities

WTRG
🏛️ usa →
40.63
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.20 38.20 37.90 38.09 18.9K
09:32 38.09 38.09 38.09 38.09 0.4K
09:33 38.13 38.16 38.13 38.16 3.3K
09:34 38.16 38.27 38.16 38.27 2.0K
09:35 38.27 38.27 38.27 38.27 1.0K
09:36 38.27 38.27 38.22 38.22 1.0K
09:37 38.22 38.22 38.17 38.19 1.0K
09:38 38.19 38.22 38.19 38.22 1.6K
09:39 38.27 38.27 38.26 38.26 2.2K
09:40 38.17 38.18 38.17 38.17 2.6K
09:41 38.18 38.20 38.16 38.20 3.0K
09:42 38.19 38.19 38.16 38.16 1.5K
09:43 38.16 38.24 38.16 38.24 2.6K
09:44 38.24 38.32 38.24 38.31 1.8K
09:45 38.30 38.30 38.24 38.27 2.4K
09:46 38.27 38.27 38.26 38.26 1.0K
09:47 38.26 38.26 38.26 38.26 0.3K
09:48 38.29 38.29 38.26 38.26 0.5K
09:49 38.30 38.30 38.28 38.28 0.8K
09:50 38.30 38.30 38.29 38.29 1.2K
09:51 38.28 38.28 38.24 38.24 3.3K
09:52 38.22 38.22 38.22 38.22 1.0K
09:53 38.22 38.24 38.22 38.24 1.8K
09:54 38.24 38.30 38.24 38.30 1.2K
09:55 38.33 38.35 38.33 38.35 1.5K
09:56 38.37 38.37 38.37 38.37 1.1K
09:57 38.37 38.37 38.32 38.32 2.4K
09:58 38.29 38.29 38.29 38.29 0.2K
09:59 38.29 38.34 38.29 38.34 0.8K
10:00 38.34 38.38 38.34 38.37 1.2K
10:01 38.37 38.40 38.37 38.40 1.1K
10:02 38.40 38.45 38.40 38.45 1.5K
10:03 38.45 38.45 38.45 38.45 0.3K
10:04 38.45 38.47 38.45 38.47 1.0K
10:05 38.47 38.47 38.46 38.46 1.1K
10:06 38.46 38.46 38.44 38.44 1.2K
10:07 38.41 38.41 38.39 38.39 2.8K
10:08 38.39 38.39 38.39 38.39 0.6K
10:09 38.39 38.39 38.39 38.39 1.6K
10:10 38.39 38.39 38.28 38.28 1.2K
10:11 38.28 38.28 38.28 38.28 0.5K
10:12 38.28 38.28 38.28 38.28 0.0K
10:13 38.28 38.32 38.28 38.29 5.7K
10:14 38.30 38.31 38.30 38.30 0.9K
10:15 38.30 38.30 38.30 38.30 0.4K
10:16 38.30 38.33 38.30 38.33 0.9K
10:17 38.33 38.34 38.33 38.34 1.1K
10:18 38.34 38.36 38.34 38.36 2.2K
10:19 38.36 38.41 38.36 38.41 2.9K
10:20 38.42 38.42 38.42 38.42 1.7K
10:21 38.42 38.42 38.42 38.42 0.1K
10:22 38.43 38.43 38.43 38.43 0.6K
10:23 38.43 38.43 38.43 38.43 0.5K
10:24 38.43 38.50 38.43 38.47 0.6K
10:25 38.47 38.47 38.47 38.47 0.6K
10:26 38.47 38.47 38.45 38.45 4.4K
10:27 38.45 38.45 38.45 38.45 0.4K
10:28 38.43 38.43 38.42 38.42 0.5K
10:29 38.42 38.42 38.41 38.42 2.2K
10:30 38.42 38.42 38.42 38.42 0.6K
10:31 38.43 38.43 38.41 38.41 2.6K
10:32 38.41 38.44 38.41 38.43 1.8K
10:33 38.43 38.44 38.43 38.44 1.2K
10:34 38.44 38.44 38.44 38.44 1.0K
10:35 38.44 38.44 38.44 38.44 0.3K
10:36 38.44 38.45 38.42 38.45 3.0K
10:37 38.48 38.48 38.43 38.43 1.9K
10:38 38.43 38.43 38.42 38.42 1.8K
10:39 38.42 38.46 38.42 38.46 1.0K
10:40 38.46 38.46 38.46 38.46 0.4K
10:41 38.46 38.47 38.46 38.47 0.7K
10:42 38.45 38.45 38.42 38.42 2.0K
10:43 38.42 38.44 38.42 38.44 2.7K
10:44 38.44 38.45 38.44 38.45 1.0K
10:45 38.45 38.46 38.45 38.46 1.6K
10:46 38.46 38.50 38.46 38.48 1.9K
10:47 38.48 38.50 38.48 38.48 3.1K
10:48 38.48 38.51 38.48 38.51 1.1K
10:49 38.51 38.52 38.51 38.52 1.0K
10:50 38.49 38.49 38.45 38.45 20.7K
10:51 38.44 38.45 38.44 38.44 1.2K
10:52 38.41 38.47 38.41 38.47 7.7K
10:53 38.47 38.49 38.47 38.49 2.4K
10:54 38.49 38.49 38.47 38.47 0.9K
10:55 38.47 38.49 38.47 38.49 1.3K
10:56 38.49 38.49 38.49 38.49 0.0K
10:57 38.49 38.50 38.49 38.50 0.4K
10:58 38.53 38.55 38.53 38.55 0.8K
10:59 38.55 38.55 38.54 38.54 1.1K
11:00 38.54 38.54 38.54 38.54 0.7K
11:01 38.51 38.51 38.48 38.48 2.3K
11:02 38.48 38.52 38.48 38.52 3.8K
11:03 38.52 38.52 38.50 38.50 0.4K
11:04 38.50 38.50 38.50 38.50 0.5K
11:05 38.50 38.50 38.50 38.50 0.2K
11:06 38.50 38.50 38.49 38.49 0.8K
11:07 38.52 38.53 38.49 38.49 2.2K
11:08 38.49 38.49 38.49 38.49 1.3K
11:09 38.49 38.49 38.49 38.49 0.8K
11:10 38.49 38.49 38.48 38.48 2.2K
11:11 38.48 38.48 38.48 38.48 0.0K
11:12 38.48 38.49 38.47 38.47 6.2K
11:13 38.47 38.51 38.47 38.51 1.8K
11:14 38.51 38.51 38.48 38.48 1.6K
11:15 38.47 38.47 38.47 38.47 1.9K
11:16 38.47 38.47 38.45 38.45 0.9K
11:17 38.46 38.47 38.46 38.47 1.0K
11:18 38.44 38.44 38.44 38.44 1.3K
11:19 38.44 38.44 38.43 38.43 0.6K
11:20 38.42 38.44 38.42 38.44 0.6K
11:21 38.43 38.43 38.40 38.40 3.8K
11:22 38.42 38.42 38.42 38.42 2.3K
11:23 38.42 38.42 38.42 38.42 0.7K
11:24 38.42 38.42 38.37 38.37 1.6K
11:25 38.37 38.37 38.37 38.37 0.6K
11:26 38.37 38.37 38.37 38.37 1.1K
11:27 38.37 38.39 38.37 38.39 0.8K
11:28 38.39 38.39 38.36 38.36 0.4K
11:29 38.37 38.37 38.36 38.36 1.5K
11:30 38.36 38.36 38.34 38.34 1.8K
11:31 38.34 38.34 38.34 38.34 0.6K
11:32 38.34 38.36 38.34 38.36 1.1K
11:33 38.36 38.36 38.34 38.34 0.8K
11:34 38.34 38.34 38.34 38.34 0.9K
11:35 38.34 38.35 38.34 38.35 0.7K
11:36 38.34 38.35 38.34 38.34 4.3K
11:37 38.34 38.34 38.34 38.34 0.6K
11:38 38.34 38.35 38.34 38.35 0.8K
11:39 38.35 38.35 38.35 38.35 0.3K
11:40 38.35 38.35 38.35 38.35 0.3K
11:41 38.35 38.35 38.35 38.35 0.0K
11:42 38.35 38.35 38.35 38.35 0.1K
11:43 38.35 38.35 38.32 38.32 2.3K
11:44 38.30 38.32 38.30 38.32 1.5K
11:45 38.32 38.32 38.32 38.32 1.4K
11:46 38.33 38.33 38.33 38.33 0.6K
11:47 38.32 38.32 38.32 38.32 0.7K
11:48 38.32 38.32 38.31 38.32 0.7K
11:49 38.34 38.34 38.32 38.32 4.4K
11:50 38.32 38.35 38.32 38.35 2.7K
11:51 38.36 38.36 38.35 38.35 1.9K
11:52 38.35 38.35 38.35 38.35 0.5K
11:53 38.35 38.39 38.35 38.37 3.5K
11:54 38.37 38.37 38.37 38.37 0.3K
11:55 38.38 38.38 38.36 38.36 0.9K
11:56 38.36 38.39 38.36 38.39 1.5K
11:57 38.39 38.39 38.39 38.39 0.1K
11:58 38.40 38.40 38.40 38.40 0.2K
11:59 38.40 38.41 38.40 38.41 1.0K
12:00 38.41 38.43 38.41 38.43 0.5K
12:01 38.43 38.43 38.43 38.43 0.7K
12:02 38.43 38.43 38.42 38.43 2.4K
12:03 38.43 38.43 38.43 38.43 2.0K
12:04 38.40 38.40 38.40 38.40 1.2K
12:05 38.40 38.40 38.40 38.40 0.4K
12:06 38.41 38.41 38.41 38.41 0.4K
12:07 38.41 38.41 38.41 38.41 0.7K
12:08 38.41 38.41 38.39 38.39 1.3K
12:09 38.39 38.39 38.39 38.39 2.6K
12:10 38.39 38.39 38.37 38.37 0.8K
12:11 38.37 38.37 38.37 38.37 0.8K
12:12 38.37 38.37 38.37 38.37 0.2K
12:13 38.37 38.37 38.37 38.37 0.4K
12:14 38.37 38.37 38.37 38.37 0.1K
12:15 38.37 38.37 38.36 38.36 0.9K
12:16 38.37 38.37 38.34 38.34 2.2K
12:17 38.36 38.36 38.36 38.36 2.3K
12:18 38.36 38.37 38.36 38.37 0.6K
12:19 38.37 38.37 38.37 38.37 7.7K
12:20 38.39 38.39 38.39 38.39 1.9K
12:21 38.39 38.41 38.39 38.41 0.4K
12:22 38.41 38.42 38.41 38.42 0.8K
12:23 38.42 38.42 38.42 38.42 0.5K
12:24 38.42 38.42 38.42 38.42 0.1K
12:25 38.42 38.42 38.40 38.40 0.4K
12:26 38.40 38.40 38.38 38.38 1.7K
12:27 38.39 38.39 38.39 38.39 1.3K
12:28 38.39 38.39 38.39 38.39 1.7K
12:29 38.39 38.39 38.38 38.38 1.2K
12:30 38.38 38.38 38.38 38.38 0.8K
12:31 38.38 38.38 38.38 38.38 0.2K
12:32 38.38 38.38 38.35 38.35 2.4K
12:33 38.34 38.34 38.34 38.34 1.4K
12:34 38.34 38.36 38.34 38.36 1.7K
12:35 38.36 38.36 38.35 38.35 4.9K
12:36 38.35 38.37 38.35 38.37 0.5K
12:37 38.38 38.38 38.37 38.37 1.8K
12:38 38.37 38.38 38.36 38.36 4.6K
12:39 38.36 38.36 38.34 38.34 0.2K
12:40 38.35 38.35 38.33 38.33 2.0K
12:41 38.34 38.36 38.33 38.36 2.4K
12:42 38.36 38.36 38.36 38.36 0.5K
12:43 38.36 38.36 38.36 38.36 0.5K
12:44 38.36 38.36 38.35 38.35 0.8K
12:45 38.35 38.35 38.35 38.35 1.1K
12:46 38.33 38.34 38.33 38.34 0.4K
12:47 38.34 38.34 38.34 38.34 0.1K
12:48 38.34 38.35 38.34 38.35 2.0K
12:49 38.34 38.34 38.34 38.34 0.6K
12:50 38.34 38.34 38.34 38.34 0.4K
12:51 38.34 38.35 38.31 38.31 7.2K
12:52 38.34 38.35 38.34 38.35 2.3K
12:53 38.34 38.34 38.33 38.33 2.2K
12:54 38.33 38.33 38.33 38.33 0.1K
12:55 38.32 38.35 38.32 38.35 1.0K
12:56 38.35 38.36 38.35 38.36 1.0K
12:57 38.36 38.36 38.36 38.36 0.5K
12:58 38.36 38.36 38.36 38.36 1.2K
12:59 38.36 38.36 38.36 38.36 0.1K
13:00 38.36 38.36 38.34 38.34 0.8K
13:01 38.34 38.34 38.34 38.34 0.8K
13:02 38.34 38.34 38.34 38.34 1.0K
13:03 38.33 38.34 38.31 38.31 3.1K
13:04 38.31 38.31 38.31 38.31 3.1K
13:05 38.31 38.31 38.31 38.31 0.4K
13:06 38.31 38.31 38.31 38.31 0.8K
13:07 38.28 38.29 38.26 38.29 8.6K
13:08 38.29 38.29 38.29 38.29 0.3K
13:09 38.30 38.30 38.29 38.29 1.6K
13:10 38.29 38.29 38.25 38.25 0.9K
13:11 38.24 38.24 38.24 38.24 0.7K
13:12 38.25 38.25 38.25 38.25 0.2K
13:13 38.25 38.25 38.25 38.25 0.4K
13:14 38.22 38.22 38.22 38.22 3.0K
13:15 38.22 38.22 38.17 38.19 5.1K
13:16 38.19 38.19 38.19 38.19 0.5K
13:17 38.19 38.23 38.19 38.23 1.2K
13:18 38.23 38.23 38.23 38.23 0.4K
13:19 38.23 38.23 38.23 38.23 0.6K
13:20 38.21 38.21 38.20 38.20 1.0K
13:21 38.20 38.23 38.20 38.23 1.4K
13:22 38.23 38.23 38.23 38.23 0.9K
13:23 38.23 38.23 38.23 38.23 1.6K
13:24 38.25 38.25 38.24 38.24 2.7K
13:25 38.24 38.24 38.22 38.22 1.7K
13:26 38.22 38.23 38.22 38.22 0.9K
13:27 38.22 38.22 38.21 38.21 1.6K
13:28 38.22 38.22 38.22 38.22 1.7K
13:29 38.22 38.22 38.22 38.22 0.5K
13:30 38.22 38.22 38.22 38.22 1.1K
13:31 38.22 38.25 38.22 38.24 3.5K
13:32 38.24 38.27 38.24 38.26 1.8K
13:33 38.26 38.26 38.26 38.26 0.5K
13:34 38.26 38.26 38.26 38.26 2.5K
13:35 38.26 38.27 38.25 38.27 3.6K
13:36 38.27 38.27 38.23 38.23 3.9K
13:37 38.24 38.24 38.24 38.24 1.9K
13:38 38.25 38.29 38.25 38.29 2.9K
13:39 38.29 38.29 38.29 38.29 0.4K
13:40 38.29 38.29 38.28 38.28 0.5K
13:41 38.27 38.28 38.27 38.27 3.6K
13:42 38.27 38.27 38.27 38.27 0.7K
13:43 38.27 38.27 38.27 38.27 0.1K
13:44 38.27 38.28 38.26 38.26 2.6K
13:45 38.27 38.27 38.27 38.27 1.3K
13:46 38.27 38.31 38.27 38.31 2.6K
13:47 38.31 38.31 38.31 38.31 0.3K
13:48 38.31 38.31 38.31 38.31 0.1K
13:49 38.28 38.29 38.28 38.28 0.7K
13:50 38.28 38.30 38.28 38.29 4.2K
13:51 38.29 38.29 38.26 38.26 7.7K
13:52 38.26 38.26 38.26 38.26 0.5K
13:53 38.26 38.27 38.26 38.27 0.5K
13:54 38.27 38.27 38.26 38.26 0.5K
13:55 38.26 38.26 38.24 38.24 1.1K
13:56 38.24 38.24 38.22 38.22 1.6K
13:57 38.22 38.24 38.22 38.24 1.0K
13:58 38.25 38.27 38.25 38.27 1.3K
13:59 38.27 38.27 38.24 38.24 0.5K
14:00 38.24 38.24 38.24 38.24 1.0K
14:01 38.27 38.27 38.27 38.27 1.8K
14:02 38.27 38.27 38.27 38.27 1.2K
14:03 38.28 38.29 38.28 38.28 2.0K
14:04 38.28 38.28 38.26 38.26 2.3K
14:05 38.26 38.26 38.23 38.23 7.6K
14:06 38.23 38.27 38.22 38.27 2.5K
14:07 38.27 38.28 38.27 38.27 1.7K
14:08 38.27 38.27 38.27 38.27 0.5K
14:09 38.27 38.27 38.24 38.24 1.5K
14:10 38.24 38.24 38.24 38.24 0.3K
14:11 38.24 38.24 38.24 38.24 1.0K
14:12 38.24 38.24 38.22 38.22 0.9K
14:13 38.22 38.22 38.22 38.22 0.9K
14:14 38.23 38.23 38.22 38.22 0.6K
14:15 38.23 38.23 38.23 38.23 2.1K
14:16 38.23 38.23 38.23 38.23 0.2K
14:17 38.23 38.23 38.23 38.23 1.7K
14:18 38.23 38.23 38.23 38.23 0.5K
14:19 38.23 38.23 38.20 38.21 1.7K
14:20 38.21 38.21 38.21 38.21 1.3K
14:21 38.21 38.21 38.21 38.21 1.4K
14:22 38.21 38.21 38.21 38.21 0.6K
14:23 38.21 38.21 38.21 38.21 0.8K
14:24 38.21 38.21 38.20 38.20 0.8K
14:25 38.21 38.21 38.19 38.19 1.8K
14:26 38.19 38.19 38.19 38.19 0.5K
14:27 38.19 38.19 38.16 38.16 2.2K
14:28 38.16 38.16 38.15 38.15 0.8K
14:29 38.15 38.15 38.15 38.15 0.4K
14:30 38.14 38.14 38.14 38.14 0.7K
14:31 38.14 38.14 38.12 38.12 1.4K
14:32 38.12 38.15 38.12 38.15 2.0K
14:33 38.14 38.14 38.14 38.14 1.6K
14:34 38.14 38.14 38.12 38.13 1.3K
14:35 38.13 38.13 38.12 38.12 1.6K
14:36 38.12 38.12 38.12 38.12 0.5K
14:37 38.12 38.13 38.11 38.11 2.3K
14:38 38.12 38.12 38.11 38.11 0.6K
14:39 38.11 38.11 38.11 38.11 0.3K
14:40 38.11 38.11 38.10 38.10 2.1K
14:41 38.10 38.10 38.10 38.10 1.4K
14:42 38.10 38.11 38.10 38.11 3.0K
14:43 38.11 38.11 38.11 38.11 0.2K
14:44 38.11 38.11 38.09 38.11 2.3K
14:45 38.10 38.10 38.09 38.09 1.5K
14:46 38.09 38.10 38.09 38.10 1.7K
14:47 38.10 38.10 38.07 38.07 3.0K
14:48 38.07 38.07 38.07 38.07 0.4K
14:49 38.07 38.07 38.06 38.06 1.1K
14:50 38.06 38.06 38.06 38.06 0.8K
14:51 38.06 38.06 38.05 38.05 3.3K
14:52 38.05 38.05 38.05 38.05 0.8K
14:53 38.05 38.05 38.04 38.04 1.6K
14:54 38.04 38.04 38.03 38.03 0.8K
14:55 38.03 38.04 38.03 38.04 5.6K
14:56 38.04 38.04 38.04 38.04 0.9K
14:57 38.04 38.04 38.03 38.04 1.0K
14:58 38.04 38.04 38.04 38.04 0.9K
14:59 38.04 38.04 38.03 38.03 1.7K
15:00 38.03 38.04 38.03 38.04 2.7K
15:01 38.04 38.04 38.02 38.02 3.8K
15:02 38.03 38.03 38.00 38.01 5.6K
15:03 38.02 38.02 38.02 38.02 1.4K
15:04 38.02 38.02 38.01 38.01 1.2K
15:05 38.01 38.02 38.01 38.02 0.8K
15:06 38.02 38.04 38.02 38.04 2.2K
15:07 38.04 38.06 38.04 38.06 2.4K
15:08 38.06 38.09 38.05 38.09 3.4K
15:09 38.06 38.09 38.06 38.08 4.3K
15:10 38.08 38.08 38.03 38.05 4.9K
15:11 38.05 38.06 38.03 38.06 3.4K
15:12 38.06 38.06 38.04 38.04 1.7K
15:13 38.05 38.05 38.03 38.03 1.6K
15:14 38.03 38.05 38.03 38.05 2.3K
15:15 38.04 38.04 38.02 38.02 3.4K
15:16 38.02 38.03 38.02 38.03 1.1K
15:17 38.03 38.03 38.03 38.03 0.6K
15:18 38.03 38.05 38.03 38.04 5.7K
15:19 38.04 38.05 38.03 38.05 3.4K
15:20 38.06 38.06 38.06 38.06 0.7K
15:21 38.06 38.06 38.02 38.02 5.3K
15:22 38.03 38.04 38.03 38.04 2.3K
15:23 38.04 38.04 38.03 38.03 2.1K
15:24 38.03 38.03 38.03 38.03 2.4K
15:25 38.03 38.03 38.02 38.02 3.1K
15:26 38.02 38.02 38.02 38.02 0.4K
15:27 38.02 38.02 38.02 38.02 1.6K
15:28 38.01 38.01 37.99 37.99 7.5K
15:29 37.99 37.99 37.98 37.99 2.7K
15:30 38.00 38.00 37.99 37.99 4.9K
15:31 37.99 37.99 37.98 37.98 1.0K
15:32 37.93 37.94 37.92 37.93 6.7K
15:33 37.94 37.95 37.94 37.94 2.6K
15:34 37.95 37.95 37.95 37.95 5.4K
15:35 37.97 37.99 37.97 37.99 3.7K
15:36 37.99 38.00 37.99 38.00 2.9K
15:37 37.98 37.98 37.96 37.96 4.4K
15:38 37.95 37.95 37.93 37.94 2.7K
15:39 37.93 37.93 37.90 37.90 5.7K
15:40 37.91 37.91 37.91 37.91 3.8K
15:41 37.91 37.91 37.91 37.91 3.5K
15:42 37.92 37.94 37.92 37.92 3.9K
15:43 37.92 37.92 37.92 37.92 2.2K
15:44 37.92 37.93 37.91 37.93 8.2K
15:45 37.93 37.94 37.93 37.94 5.0K
15:46 37.94 38.01 37.94 38.01 9.5K
15:47 38.02 38.03 38.01 38.01 17.2K
15:48 38.01 38.01 38.01 38.01 5.1K
15:49 38.01 38.05 38.01 38.05 14.3K
15:50 38.05 38.08 38.05 38.08 3.3K
15:51 38.04 38.05 38.04 38.05 13.0K
15:52 38.05 38.05 38.03 38.03 2.7K
15:53 38.05 38.05 38.05 38.05 4.9K
15:54 38.03 38.05 38.03 38.05 9.1K
15:55 38.05 38.05 38.02 38.02 6.6K
15:56 38.00 38.01 38.00 38.00 14.5K
15:57 38.00 38.02 38.00 38.02 12.7K
15:58 38.02 38.03 38.01 38.01 15.5K
15:59 38.01 38.02 37.99 37.99 30.1K
16:00 37.98 38.01 37.98 37.99 662.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available