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 37.84 37.99 37.84 37.86 10.0K
09:32 37.86 37.86 37.86 37.86 2.7K
09:33 37.85 37.90 37.85 37.90 0.7K
09:34 37.82 38.01 37.82 38.01 3.5K
09:35 38.01 38.01 37.98 37.98 0.3K
09:36 37.98 38.02 37.98 38.00 1.2K
09:37 38.00 38.00 37.99 37.99 0.5K
09:38 37.99 37.99 37.99 37.99 0.4K
09:39 37.99 37.99 37.99 37.99 0.2K
09:40 37.93 37.93 37.93 37.93 0.7K
09:41 37.93 37.94 37.93 37.94 0.8K
09:42 37.94 37.94 37.94 37.94 0.8K
09:43 37.94 37.94 37.88 37.88 1.0K
09:44 37.85 37.85 37.85 37.85 0.6K
09:45 37.85 37.85 37.85 37.85 0.6K
09:46 37.85 37.85 37.76 37.76 1.3K
09:47 37.77 37.77 37.77 37.77 0.1K
09:48 37.77 37.77 37.76 37.76 1.1K
09:49 37.83 37.83 37.81 37.82 2.5K
09:50 37.82 37.83 37.82 37.82 0.8K
09:51 37.82 37.91 37.82 37.91 2.0K
09:52 37.91 37.91 37.86 37.86 1.0K
09:53 37.86 37.90 37.86 37.90 1.0K
09:54 37.90 37.90 37.88 37.88 0.2K
09:55 37.88 37.88 37.84 37.86 1.3K
09:56 37.86 37.86 37.86 37.86 0.4K
09:57 37.84 37.84 37.77 37.77 2.2K
09:58 37.77 37.77 37.71 37.71 1.3K
09:59 37.71 37.74 37.70 37.74 2.8K
10:00 37.74 37.75 37.74 37.75 1.1K
10:01 37.73 37.73 37.70 37.72 5.0K
10:02 37.72 37.72 37.66 37.66 8.2K
10:03 37.69 37.69 37.68 37.68 5.1K
10:04 37.69 37.69 37.58 37.58 6.1K
10:05 37.58 37.60 37.58 37.60 4.5K
10:06 37.55 37.56 37.53 37.56 8.9K
10:07 37.55 37.59 37.55 37.55 3.1K
10:08 37.57 37.57 37.55 37.56 4.6K
10:09 37.56 37.57 37.55 37.57 3.6K
10:10 37.57 37.57 37.55 37.55 1.8K
10:11 37.54 37.54 37.54 37.54 0.6K
10:12 37.54 37.55 37.54 37.55 0.9K
10:13 37.55 37.55 37.53 37.53 3.4K
10:14 37.51 37.51 37.51 37.51 1.6K
10:15 37.51 37.51 37.47 37.47 1.1K
10:16 37.48 37.48 37.48 37.48 0.7K
10:17 37.48 37.48 37.48 37.48 0.3K
10:18 37.47 37.47 37.47 37.47 0.9K
10:19 37.47 37.48 37.47 37.47 3.0K
10:20 37.46 37.46 37.45 37.46 3.9K
10:21 37.47 37.49 37.46 37.46 4.8K
10:22 37.46 37.46 37.43 37.43 3.9K
10:23 37.44 37.44 37.43 37.43 1.6K
10:24 37.43 37.43 37.43 37.43 3.4K
10:25 37.43 37.46 37.43 37.43 5.5K
10:26 37.44 37.45 37.44 37.44 3.8K
10:27 37.42 37.42 37.36 37.36 6.0K
10:28 37.36 37.36 37.35 37.36 10.8K
10:29 37.35 37.35 37.35 37.35 1.3K
10:30 37.31 37.32 37.31 37.32 3.3K
10:31 37.32 37.32 37.32 37.32 1.4K
10:32 37.37 37.42 37.37 37.42 6.4K
10:33 37.42 37.48 37.42 37.45 4.0K
10:34 37.46 37.46 37.44 37.44 6.6K
10:35 37.44 37.44 37.44 37.44 3.5K
10:36 37.44 37.44 37.39 37.42 8.8K
10:37 37.43 37.43 37.42 37.42 4.9K
10:38 37.42 37.42 37.36 37.36 13.4K
10:39 37.38 37.38 37.35 37.35 2.5K
10:40 37.36 37.36 37.34 37.34 1.5K
10:41 37.35 37.42 37.35 37.42 3.4K
10:42 37.42 37.42 37.37 37.37 1.7K
10:43 37.34 37.34 37.31 37.31 1.8K
10:44 37.31 37.35 37.31 37.34 2.3K
10:45 37.34 37.35 37.34 37.35 1.2K
10:46 37.34 37.34 37.32 37.32 9.3K
10:47 37.32 37.35 37.32 37.35 4.6K
10:48 37.35 37.38 37.35 37.38 3.2K
10:49 37.38 37.39 37.34 37.34 3.0K
10:50 37.34 37.36 37.34 37.36 1.0K
10:51 37.36 37.36 37.36 37.36 2.7K
10:52 37.36 37.37 37.36 37.37 4.0K
10:53 37.37 37.39 37.37 37.39 1.9K
10:54 37.39 37.39 37.39 37.39 1.4K
10:55 37.41 37.41 37.40 37.40 2.6K
10:56 37.40 37.43 37.40 37.43 2.2K
10:57 37.43 37.44 37.41 37.44 2.9K
10:58 37.44 37.44 37.43 37.43 1.5K
10:59 37.43 37.43 37.43 37.43 3.7K
11:00 37.46 37.46 37.46 37.46 5.2K
11:01 37.46 37.46 37.46 37.46 0.5K
11:02 37.46 37.46 37.40 37.40 9.1K
11:03 37.41 37.44 37.41 37.44 5.4K
11:04 37.44 37.44 37.40 37.40 1.7K
11:05 37.40 37.40 37.32 37.32 1.7K
11:06 37.32 37.32 37.32 37.32 0.6K
11:07 37.32 37.32 37.30 37.30 0.8K
11:08 37.30 37.30 37.27 37.28 5.0K
11:09 37.33 37.33 37.33 37.33 1.8K
11:10 37.33 37.34 37.33 37.34 1.4K
11:11 37.34 37.34 37.34 37.34 1.2K
11:12 37.33 37.33 37.27 37.27 1.8K
11:13 37.29 37.29 37.28 37.28 1.3K
11:14 37.28 37.28 37.26 37.28 0.7K
11:15 37.29 37.30 37.29 37.29 2.1K
11:16 37.29 37.29 37.29 37.29 0.5K
11:17 37.29 37.31 37.29 37.31 1.7K
11:18 37.31 37.31 37.29 37.30 1.3K
11:19 37.30 37.30 37.29 37.29 0.9K
11:20 37.29 37.33 37.29 37.31 4.7K
11:21 37.31 37.31 37.31 37.31 2.7K
11:22 37.31 37.31 37.30 37.30 0.9K
11:23 37.30 37.32 37.30 37.32 1.5K
11:24 37.32 37.32 37.32 37.32 0.9K
11:25 37.32 37.34 37.30 37.34 4.1K
11:26 37.34 37.36 37.34 37.36 1.9K
11:27 37.37 37.37 37.37 37.37 0.7K
11:28 37.37 37.37 37.37 37.37 16.3K
11:29 37.37 37.37 37.35 37.37 0.9K
11:30 37.37 37.37 37.35 37.35 2.2K
11:31 37.35 37.35 37.34 37.34 0.8K
11:32 37.34 37.34 37.31 37.31 3.2K
11:33 37.31 37.31 37.30 37.30 0.9K
11:34 37.30 37.30 37.30 37.30 0.5K
11:35 37.30 37.31 37.30 37.31 1.4K
11:36 37.31 37.31 37.30 37.31 1.2K
11:37 37.31 37.31 37.27 37.27 2.0K
11:38 37.27 37.29 37.27 37.28 1.6K
11:39 37.28 37.31 37.28 37.31 0.8K
11:40 37.31 37.31 37.31 37.31 0.5K
11:41 37.31 37.31 37.27 37.27 2.6K
11:42 37.27 37.28 37.27 37.28 3.7K
11:43 37.28 37.31 37.28 37.31 0.9K
11:44 37.31 37.31 37.31 37.31 0.9K
11:45 37.31 37.31 37.31 37.31 0.9K
11:46 37.31 37.31 37.27 37.27 1.6K
11:47 37.27 37.27 37.27 37.27 1.0K
11:48 37.27 37.28 37.27 37.28 2.5K
11:49 37.29 37.29 37.26 37.26 1.9K
11:50 37.26 37.26 37.26 37.26 0.5K
11:51 37.23 37.23 37.23 37.23 3.8K
11:52 37.23 37.23 37.22 37.22 0.4K
11:53 37.22 37.23 37.22 37.23 2.2K
11:54 37.23 37.23 37.21 37.21 0.8K
11:55 37.21 37.22 37.21 37.22 0.4K
11:56 37.20 37.20 37.18 37.18 3.7K
11:57 37.19 37.19 37.19 37.19 2.8K
11:58 37.19 37.19 37.19 37.19 0.8K
11:59 37.18 37.19 37.18 37.19 1.2K
12:00 37.19 37.19 37.15 37.15 3.2K
12:01 37.15 37.15 37.15 37.15 0.2K
12:02 37.15 37.15 37.14 37.14 1.4K
12:03 37.14 37.14 37.14 37.14 1.0K
12:04 37.14 37.15 37.14 37.15 0.7K
12:05 37.13 37.13 37.12 37.12 1.7K
12:06 37.12 37.12 37.12 37.12 1.4K
12:07 37.12 37.12 37.12 37.12 0.9K
12:08 37.12 37.12 37.12 37.12 1.7K
12:09 37.12 37.12 37.11 37.11 0.9K
12:10 37.11 37.11 37.11 37.11 0.2K
12:11 37.11 37.11 37.10 37.10 1.2K
12:12 37.10 37.10 37.10 37.10 0.7K
12:13 37.10 37.10 37.10 37.10 1.9K
12:14 37.10 37.12 37.10 37.12 2.9K
12:15 37.12 37.18 37.12 37.18 1.7K
12:16 37.18 37.18 37.18 37.18 1.1K
12:17 37.18 37.21 37.18 37.21 1.4K
12:18 37.21 37.21 37.21 37.21 0.8K
12:19 37.21 37.22 37.21 37.21 0.7K
12:20 37.21 37.22 37.20 37.20 3.9K
12:21 37.20 37.20 37.19 37.19 0.9K
12:22 37.19 37.20 37.19 37.19 2.3K
12:23 37.19 37.19 37.18 37.19 3.2K
12:24 37.20 37.21 37.20 37.21 1.4K
12:25 37.20 37.20 37.19 37.20 1.1K
12:26 37.20 37.20 37.20 37.20 0.4K
12:27 37.20 37.24 37.20 37.24 2.1K
12:28 37.24 37.24 37.23 37.23 1.8K
12:29 37.23 37.23 37.23 37.23 0.5K
12:30 37.23 37.24 37.23 37.24 3.6K
12:31 37.24 37.24 37.24 37.24 0.1K
12:32 37.24 37.24 37.24 37.24 0.5K
12:33 37.24 37.25 37.24 37.24 0.7K
12:34 37.24 37.24 37.24 37.24 0.4K
12:35 37.24 37.24 37.24 37.24 0.7K
12:36 37.24 37.25 37.24 37.25 2.0K
12:37 37.25 37.25 37.25 37.25 0.7K
12:38 37.25 37.25 37.24 37.24 2.8K
12:39 37.24 37.24 37.23 37.24 1.2K
12:40 37.24 37.24 37.24 37.24 1.8K
12:41 37.23 37.23 37.20 37.20 3.5K
12:42 37.20 37.22 37.20 37.22 4.0K
12:43 37.22 37.22 37.20 37.20 1.0K
12:44 37.20 37.20 37.18 37.18 1.9K
12:45 37.18 37.18 37.18 37.18 0.5K
12:46 37.17 37.17 37.17 37.17 0.7K
12:47 37.17 37.17 37.17 37.17 1.6K
12:48 37.17 37.17 37.17 37.17 0.6K
12:49 37.17 37.18 37.17 37.18 1.2K
12:50 37.18 37.18 37.17 37.17 1.8K
12:51 37.17 37.18 37.17 37.18 1.3K
12:52 37.18 37.19 37.18 37.19 0.5K
12:53 37.19 37.19 37.19 37.19 0.1K
12:54 37.19 37.23 37.18 37.23 4.0K
12:55 37.23 37.25 37.23 37.25 2.0K
12:56 37.28 37.29 37.28 37.29 1.6K
12:57 37.29 37.30 37.28 37.28 1.7K
12:58 37.28 37.28 37.27 37.27 1.5K
12:59 37.27 37.28 37.27 37.28 2.0K
13:00 37.28 37.28 37.28 37.28 0.3K
13:01 37.28 37.29 37.28 37.29 3.0K
13:02 37.29 37.30 37.29 37.30 1.4K
13:03 37.32 37.33 37.31 37.31 3.5K
13:04 37.29 37.29 37.28 37.28 1.8K
13:05 37.30 37.30 37.29 37.29 1.7K
13:06 37.29 37.29 37.28 37.28 0.9K
13:07 37.26 37.26 37.25 37.25 1.3K
13:08 37.25 37.25 37.24 37.24 0.4K
13:09 37.24 37.24 37.24 37.24 2.1K
13:10 37.26 37.29 37.26 37.29 1.5K
13:11 37.29 37.29 37.29 37.29 0.4K
13:12 37.29 37.29 37.29 37.29 0.2K
13:13 37.29 37.29 37.25 37.25 2.4K
13:14 37.25 37.25 37.25 37.25 0.5K
13:15 37.25 37.27 37.25 37.27 2.0K
13:16 37.27 37.27 37.27 37.27 1.0K
13:17 37.27 37.29 37.27 37.29 0.8K
13:18 37.30 37.31 37.30 37.31 1.1K
13:19 37.30 37.30 37.30 37.30 1.5K
13:20 37.30 37.30 37.30 37.30 1.9K
13:21 37.29 37.29 37.28 37.28 2.1K
13:22 37.28 37.29 37.28 37.29 1.4K
13:23 37.29 37.29 37.29 37.29 0.6K
13:24 37.29 37.29 37.28 37.28 0.8K
13:25 37.27 37.27 37.27 37.27 0.8K
13:26 37.29 37.29 37.27 37.27 1.2K
13:27 37.29 37.29 37.29 37.29 1.6K
13:28 37.29 37.29 37.27 37.27 5.5K
13:29 37.27 37.27 37.25 37.25 1.5K
13:30 37.25 37.25 37.25 37.25 2.1K
13:31 37.25 37.25 37.25 37.25 0.5K
13:32 37.26 37.26 37.25 37.26 2.2K
13:33 37.25 37.25 37.25 37.25 0.7K
13:34 37.25 37.26 37.25 37.26 0.5K
13:35 37.26 37.26 37.26 37.26 0.7K
13:36 37.26 37.28 37.26 37.28 1.5K
13:37 37.29 37.29 37.28 37.29 3.3K
13:38 37.31 37.31 37.31 37.31 5.2K
13:39 37.34 37.35 37.34 37.35 2.2K
13:40 37.37 37.37 37.36 37.37 2.7K
13:41 37.37 37.37 37.35 37.35 2.0K
13:42 37.36 37.36 37.36 37.36 2.0K
13:43 37.36 37.37 37.35 37.37 1.5K
13:44 37.35 37.36 37.35 37.36 1.5K
13:45 37.34 37.34 37.34 37.34 2.2K
13:46 37.34 37.35 37.34 37.35 0.6K
13:47 37.35 37.35 37.34 37.34 1.6K
13:48 37.37 37.37 37.36 37.36 2.3K
13:49 37.36 37.36 37.36 37.36 0.2K
13:50 37.36 37.36 37.36 37.36 1.0K
13:51 37.36 37.37 37.36 37.37 0.6K
13:52 37.37 37.37 37.34 37.34 2.3K
13:53 37.34 37.34 37.33 37.33 2.8K
13:54 37.33 37.33 37.32 37.32 3.6K
13:55 37.32 37.32 37.32 37.32 0.3K
13:56 37.32 37.32 37.32 37.32 0.2K
13:57 37.31 37.32 37.31 37.32 1.1K
13:58 37.32 37.32 37.32 37.32 0.7K
13:59 37.32 37.32 37.31 37.31 2.6K
14:00 37.31 37.31 37.30 37.30 0.7K
14:01 37.26 37.26 37.21 37.22 6.7K
14:02 37.22 37.22 37.18 37.18 1.3K
14:03 37.18 37.18 37.12 37.13 2.4K
14:04 37.11 37.11 37.10 37.10 1.7K
14:05 37.10 37.10 37.04 37.04 1.5K
14:06 37.04 37.04 36.98 36.99 3.9K
14:07 36.99 36.99 36.99 36.99 1.1K
14:08 36.99 36.99 36.96 36.97 1.8K
14:09 36.97 36.97 36.94 36.96 2.2K
14:10 36.97 36.97 36.96 36.96 2.1K
14:11 36.96 36.96 36.90 36.90 6.5K
14:12 36.89 36.89 36.86 36.86 4.7K
14:13 36.87 36.87 36.87 36.87 1.1K
14:14 36.87 36.87 36.85 36.85 1.6K
14:15 36.85 36.85 36.82 36.82 2.7K
14:16 36.82 36.85 36.79 36.79 6.3K
14:17 36.80 36.80 36.79 36.79 2.4K
14:18 36.79 36.79 36.78 36.78 2.4K
14:19 36.78 36.79 36.78 36.79 1.3K
14:20 36.79 36.80 36.79 36.80 2.7K
14:21 36.79 36.82 36.79 36.82 2.1K
14:22 36.81 36.81 36.78 36.80 5.5K
14:23 36.82 36.84 36.82 36.83 3.5K
14:24 36.80 36.80 36.78 36.79 3.5K
14:25 36.77 36.77 36.75 36.76 3.8K
14:26 36.76 36.77 36.76 36.77 1.0K
14:27 36.77 36.77 36.77 36.77 2.2K
14:28 36.74 36.74 36.72 36.72 2.0K
14:29 36.72 36.72 36.71 36.71 2.0K
14:30 36.71 36.72 36.69 36.69 4.1K
14:31 36.69 36.70 36.69 36.70 2.8K
14:32 36.71 36.73 36.71 36.73 3.3K
14:33 36.74 36.75 36.74 36.75 1.2K
14:34 36.78 36.78 36.75 36.75 3.7K
14:35 36.75 36.75 36.72 36.72 1.6K
14:36 36.72 36.74 36.72 36.73 2.7K
14:37 36.71 36.71 36.70 36.70 3.0K
14:38 36.70 36.71 36.66 36.66 6.1K
14:39 36.66 36.68 36.61 36.61 4.6K
14:40 36.64 36.65 36.64 36.65 1.3K
14:41 36.64 36.64 36.64 36.64 3.2K
14:42 36.64 36.71 36.64 36.71 1.0K
14:43 36.71 36.71 36.67 36.67 4.4K
14:44 36.67 36.67 36.64 36.64 3.2K
14:45 36.64 36.66 36.64 36.66 0.8K
14:46 36.66 36.67 36.66 36.67 1.3K
14:47 36.67 36.67 36.63 36.63 6.3K
14:48 36.63 36.63 36.60 36.60 1.8K
14:49 36.60 36.60 36.57 36.57 2.3K
14:50 36.57 36.58 36.56 36.58 4.2K
14:51 36.58 36.60 36.52 36.53 3.5K
14:52 36.56 36.58 36.56 36.58 3.7K
14:53 36.58 36.58 36.56 36.56 3.0K
14:54 36.56 36.56 36.53 36.54 3.2K
14:55 36.56 36.58 36.56 36.58 2.3K
14:56 36.59 36.59 36.56 36.56 3.7K
14:57 36.56 36.56 36.56 36.56 2.9K
14:58 36.55 36.56 36.55 36.56 3.8K
14:59 36.56 36.58 36.56 36.58 7.7K
15:00 36.58 36.58 36.55 36.56 4.4K
15:01 36.56 36.58 36.56 36.58 4.2K
15:02 36.58 36.64 36.58 36.64 3.8K
15:03 36.64 36.72 36.64 36.67 2.2K
15:04 36.67 36.67 36.66 36.67 3.5K
15:05 36.67 36.67 36.63 36.63 1.7K
15:06 36.62 36.63 36.61 36.61 3.5K
15:07 36.63 36.68 36.63 36.68 3.5K
15:08 36.67 36.67 36.65 36.65 4.6K
15:09 36.65 36.65 36.63 36.63 1.5K
15:10 36.63 36.63 36.62 36.62 0.8K
15:11 36.62 36.64 36.62 36.64 2.3K
15:12 36.64 36.64 36.63 36.63 4.3K
15:13 36.63 36.63 36.61 36.63 3.4K
15:14 36.60 36.61 36.60 36.61 3.1K
15:15 36.61 36.61 36.61 36.61 0.9K
15:16 36.61 36.62 36.61 36.62 2.3K
15:17 36.64 36.64 36.62 36.62 4.9K
15:18 36.62 36.62 36.62 36.62 3.0K
15:19 36.62 36.69 36.62 36.69 4.2K
15:20 36.69 36.69 36.68 36.69 6.1K
15:21 36.69 36.74 36.68 36.74 6.0K
15:22 36.74 36.82 36.74 36.82 2.6K
15:23 36.82 36.82 36.78 36.78 0.9K
15:24 36.78 36.82 36.78 36.80 6.7K
15:25 36.78 36.79 36.77 36.77 3.6K
15:26 36.77 36.77 36.73 36.75 5.7K
15:27 36.75 36.75 36.74 36.74 3.4K
15:28 36.74 36.74 36.72 36.73 2.7K
15:29 36.73 36.75 36.69 36.69 4.9K
15:30 36.69 36.74 36.69 36.74 3.5K
15:31 36.74 36.74 36.70 36.70 3.4K
15:32 36.69 36.71 36.69 36.70 4.8K
15:33 36.73 36.77 36.73 36.77 2.5K
15:34 36.77 36.80 36.77 36.80 2.3K
15:35 36.80 36.80 36.77 36.77 2.3K
15:36 36.78 36.78 36.74 36.74 4.7K
15:37 36.73 36.74 36.73 36.74 4.1K
15:38 36.75 36.76 36.74 36.74 3.6K
15:39 36.72 36.73 36.69 36.69 4.5K
15:40 36.69 36.69 36.65 36.65 3.5K
15:41 36.64 36.64 36.62 36.62 4.2K
15:42 36.62 36.66 36.62 36.66 7.6K
15:43 36.63 36.65 36.62 36.65 7.2K
15:44 36.65 36.67 36.63 36.63 5.8K
15:45 36.61 36.61 36.57 36.57 10.0K
15:46 36.57 36.57 36.53 36.53 7.2K
15:47 36.51 36.55 36.51 36.53 8.8K
15:48 36.55 36.55 36.50 36.50 8.1K
15:49 36.52 36.63 36.52 36.63 8.9K
15:50 36.63 36.63 36.54 36.54 11.0K
15:51 36.53 36.53 36.46 36.51 12.2K
15:52 36.47 36.51 36.47 36.51 10.8K
15:53 36.47 36.47 36.42 36.44 9.8K
15:54 36.44 36.44 36.41 36.41 11.1K
15:55 36.41 36.43 36.37 36.37 16.7K
15:56 36.37 36.39 36.30 36.30 9.7K
15:57 36.31 36.32 36.31 36.32 21.1K
15:58 36.31 36.31 36.27 36.27 19.4K
15:59 36.29 36.30 36.26 36.26 16.9K
16:00 36.25 36.26 36.21 36.24 792.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available