Essential Utilities

WTRG
🏛️ usa →
39.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 39.67 39.67 39.16 39.62 20.6K
09:32 39.62 39.62 39.62 39.62 0.1K
09:33 39.53 39.65 39.53 39.65 0.7K
09:34 39.65 39.65 39.54 39.65 0.7K
09:35 39.65 39.65 39.42 39.42 1.6K
09:36 39.54 39.54 39.36 39.36 3.5K
09:37 39.36 39.36 39.35 39.36 2.5K
09:38 39.36 39.36 39.36 39.36 0.1K
09:39 39.36 39.36 39.36 39.36 0.0K
09:40 39.36 39.36 39.36 39.36 0.1K
09:41 39.36 39.47 39.36 39.47 7.7K
09:42 39.47 39.50 39.47 39.50 1.2K
09:43 39.56 39.62 39.56 39.61 1.7K
09:44 39.56 39.56 39.51 39.53 6.4K
09:45 39.49 39.52 39.47 39.47 4.4K
09:46 39.47 39.47 39.47 39.47 1.1K
09:47 39.38 39.38 39.38 39.38 2.2K
09:48 39.38 39.38 39.38 39.38 0.4K
09:49 39.33 39.36 39.33 39.36 1.2K
09:50 39.39 39.41 39.38 39.38 2.4K
09:51 39.38 39.42 39.38 39.42 2.7K
09:52 39.42 39.42 39.40 39.42 1.7K
09:53 39.42 39.42 39.37 39.37 2.1K
09:54 39.34 39.34 39.30 39.33 2.7K
09:55 39.33 39.39 39.33 39.39 1.9K
09:56 39.39 39.39 39.38 39.38 1.1K
09:57 39.38 39.38 39.38 39.38 1.1K
09:58 39.38 39.40 39.38 39.40 1.6K
09:59 39.40 39.40 39.40 39.40 0.3K
10:00 39.44 39.44 39.44 39.44 1.4K
10:01 39.44 39.48 39.44 39.48 1.7K
10:02 39.47 39.47 39.42 39.45 2.6K
10:03 39.45 39.45 39.39 39.40 5.0K
10:04 39.38 39.38 39.37 39.37 1.1K
10:05 39.38 39.44 39.38 39.44 0.6K
10:06 39.44 39.45 39.44 39.45 2.7K
10:07 39.45 39.51 39.45 39.48 3.3K
10:08 39.44 39.47 39.44 39.47 2.2K
10:09 39.47 39.52 39.47 39.52 1.8K
10:10 39.52 39.52 39.52 39.52 1.7K
10:11 39.51 39.53 39.50 39.53 2.3K
10:12 39.65 39.65 39.62 39.62 8.9K
10:13 39.60 39.62 39.60 39.62 7.8K
10:14 39.62 39.66 39.62 39.66 2.4K
10:15 39.62 39.62 39.61 39.62 7.9K
10:16 39.59 39.60 39.59 39.60 2.1K
10:17 39.61 39.61 39.57 39.59 1.5K
10:18 39.57 39.57 39.51 39.56 3.6K
10:19 39.56 39.56 39.56 39.56 0.2K
10:20 39.56 39.57 39.56 39.57 2.6K
10:21 39.59 39.59 39.59 39.59 0.8K
10:22 39.59 39.60 39.54 39.56 6.2K
10:23 39.56 39.56 39.53 39.53 2.9K
10:24 39.53 39.54 39.53 39.53 1.5K
10:25 39.51 39.51 39.48 39.49 2.4K
10:26 39.49 39.54 39.49 39.54 2.1K
10:27 39.53 39.53 39.53 39.53 0.4K
10:28 39.53 39.59 39.53 39.59 1.3K
10:29 39.56 39.56 39.56 39.56 3.5K
10:30 39.56 39.56 39.55 39.55 0.4K
10:31 39.55 39.55 39.52 39.52 1.1K
10:32 39.52 39.54 39.51 39.54 2.0K
10:33 39.54 39.54 39.52 39.52 0.7K
10:34 39.52 39.52 39.52 39.52 0.6K
10:35 39.52 39.55 39.52 39.55 1.2K
10:36 39.55 39.55 39.53 39.53 3.7K
10:37 39.56 39.60 39.56 39.60 2.1K
10:38 39.60 39.60 39.60 39.60 1.0K
10:39 39.60 39.60 39.60 39.60 1.0K
10:40 39.60 39.60 39.60 39.60 1.3K
10:41 39.62 39.62 39.62 39.62 1.0K
10:42 39.62 39.62 39.60 39.61 1.0K
10:43 39.60 39.62 39.60 39.62 2.4K
10:44 39.62 39.62 39.59 39.59 0.4K
10:45 39.59 39.62 39.59 39.62 0.7K
10:46 39.62 39.62 39.60 39.60 0.3K
10:47 39.60 39.62 39.60 39.62 2.0K
10:48 39.62 39.62 39.60 39.60 1.3K
10:49 39.60 39.61 39.60 39.61 2.6K
10:50 39.61 39.70 39.61 39.70 2.2K
10:51 39.67 39.71 39.67 39.71 5.4K
10:52 39.71 39.73 39.70 39.73 0.8K
10:53 39.73 39.75 39.73 39.74 1.8K
10:54 39.74 39.76 39.74 39.76 2.2K
10:55 39.76 39.76 39.76 39.76 2.4K
10:56 39.76 39.77 39.76 39.77 1.7K
10:57 39.78 39.80 39.78 39.80 1.5K
10:58 39.80 39.80 39.78 39.78 1.8K
10:59 39.78 39.78 39.74 39.76 3.9K
11:00 39.75 39.75 39.75 39.75 1.2K
11:01 39.75 39.75 39.74 39.75 1.5K
11:02 39.75 39.77 39.75 39.77 0.2K
11:03 39.77 39.77 39.76 39.77 1.1K
11:04 39.77 39.78 39.77 39.78 0.6K
11:05 39.77 39.77 39.76 39.76 0.9K
11:06 39.77 39.77 39.76 39.76 0.5K
11:07 39.75 39.75 39.75 39.75 1.1K
11:08 39.75 39.75 39.73 39.73 1.4K
11:09 39.73 39.73 39.73 39.73 0.1K
11:10 39.73 39.73 39.73 39.73 0.4K
11:11 39.73 39.73 39.73 39.73 0.7K
11:12 39.73 39.73 39.72 39.72 1.7K
11:13 39.72 39.74 39.72 39.74 0.6K
11:14 39.76 39.77 39.76 39.76 3.7K
11:15 39.76 39.76 39.74 39.74 1.3K
11:16 39.74 39.74 39.74 39.74 0.4K
11:17 39.74 39.74 39.74 39.74 0.2K
11:18 39.74 39.75 39.74 39.75 0.5K
11:19 39.75 39.75 39.74 39.74 0.6K
11:20 39.75 39.75 39.73 39.73 1.4K
11:21 39.73 39.73 39.71 39.71 1.1K
11:22 39.68 39.68 39.66 39.67 2.5K
11:23 39.67 39.67 39.67 39.67 0.3K
11:24 39.67 39.67 39.63 39.64 4.8K
11:25 39.63 39.63 39.63 39.63 0.3K
11:26 39.63 39.63 39.59 39.59 1.3K
11:27 39.62 39.63 39.62 39.63 1.9K
11:28 39.63 39.64 39.63 39.64 0.5K
11:29 39.64 39.64 39.64 39.64 0.7K
11:30 39.64 39.64 39.64 39.64 0.7K
11:31 39.64 39.67 39.64 39.67 2.4K
11:32 39.67 39.68 39.67 39.68 0.7K
11:33 39.68 39.69 39.63 39.63 2.0K
11:34 39.63 39.66 39.63 39.66 0.6K
11:35 39.66 39.66 39.66 39.66 0.5K
11:36 39.66 39.66 39.63 39.63 1.1K
11:37 39.63 39.63 39.61 39.61 0.3K
11:38 39.61 39.61 39.58 39.59 1.2K
11:39 39.59 39.59 39.59 39.59 0.8K
11:40 39.60 39.60 39.60 39.60 1.0K
11:41 39.62 39.62 39.62 39.62 0.5K
11:42 39.59 39.59 39.59 39.59 2.0K
11:43 39.59 39.60 39.59 39.60 1.5K
11:44 39.60 39.60 39.53 39.53 2.2K
11:45 39.53 39.53 39.51 39.51 0.7K
11:46 39.53 39.54 39.53 39.54 2.1K
11:47 39.54 39.54 39.54 39.54 1.0K
11:48 39.54 39.54 39.54 39.54 0.3K
11:49 39.51 39.54 39.51 39.53 2.7K
11:50 39.53 39.54 39.53 39.54 0.8K
11:51 39.54 39.54 39.52 39.52 0.5K
11:52 39.52 39.52 39.48 39.50 1.3K
11:53 39.50 39.51 39.50 39.51 1.8K
11:54 39.52 39.52 39.52 39.52 1.1K
11:55 39.51 39.52 39.51 39.52 1.5K
11:56 39.52 39.52 39.52 39.52 1.2K
11:57 39.50 39.52 39.47 39.51 1.5K
11:58 39.51 39.51 39.51 39.51 0.7K
11:59 39.51 39.51 39.46 39.46 0.5K
12:00 39.47 39.47 39.45 39.45 1.3K
12:01 39.43 39.43 39.42 39.43 2.2K
12:02 39.43 39.43 39.43 39.43 0.4K
12:03 39.43 39.43 39.42 39.42 0.3K
12:04 39.44 39.45 39.44 39.45 1.1K
12:05 39.42 39.45 39.42 39.44 0.7K
12:06 39.44 39.44 39.43 39.43 1.0K
12:07 39.43 39.45 39.43 39.45 2.0K
12:08 39.45 39.45 39.45 39.45 0.1K
12:09 39.45 39.46 39.44 39.44 0.5K
12:10 39.44 39.44 39.44 39.44 0.8K
12:11 39.44 39.44 39.44 39.44 0.4K
12:12 39.44 39.44 39.41 39.41 1.9K
12:13 39.41 39.41 39.40 39.40 0.7K
12:14 39.40 39.40 39.38 39.39 1.3K
12:15 39.39 39.39 39.39 39.39 0.8K
12:16 39.39 39.39 39.39 39.39 0.3K
12:17 39.39 39.39 39.33 39.33 1.5K
12:18 39.33 39.33 39.33 39.33 0.5K
12:19 39.33 39.33 39.31 39.31 1.0K
12:20 39.31 39.31 39.28 39.28 2.5K
12:21 39.28 39.30 39.28 39.30 2.6K
12:22 39.30 39.31 39.30 39.31 1.4K
12:23 39.31 39.31 39.30 39.30 0.8K
12:24 39.30 39.30 39.27 39.27 1.6K
12:25 39.27 39.28 39.27 39.28 0.7K
12:26 39.28 39.28 39.27 39.27 1.2K
12:27 39.27 39.27 39.27 39.27 0.4K
12:28 39.27 39.27 39.27 39.27 3.6K
12:29 39.27 39.27 39.27 39.27 0.8K
12:30 39.28 39.28 39.26 39.27 2.8K
12:31 39.27 39.29 39.27 39.29 1.5K
12:32 39.29 39.29 39.29 39.29 1.0K
12:33 39.26 39.27 39.25 39.27 1.9K
12:34 39.26 39.27 39.26 39.27 2.4K
12:35 39.27 39.27 39.27 39.27 2.0K
12:36 39.27 39.27 39.26 39.26 2.2K
12:37 39.27 39.27 39.27 39.27 1.0K
12:38 39.27 39.27 39.26 39.27 1.4K
12:39 39.27 39.27 39.27 39.27 0.9K
12:40 39.27 39.30 39.27 39.28 5.5K
12:41 39.28 39.28 39.28 39.28 0.1K
12:42 39.28 39.29 39.28 39.29 0.4K
12:43 39.29 39.29 39.28 39.28 0.4K
12:44 39.28 39.30 39.28 39.30 0.5K
12:45 39.30 39.30 39.29 39.30 1.1K
12:46 39.30 39.30 39.30 39.30 1.6K
12:47 39.30 39.33 39.30 39.33 1.4K
12:48 39.33 39.33 39.33 39.33 1.7K
12:49 39.33 39.33 39.33 39.33 0.4K
12:50 39.33 39.34 39.33 39.33 2.0K
12:51 39.33 39.33 39.33 39.33 0.8K
12:52 39.33 39.33 39.33 39.33 0.2K
12:53 39.33 39.38 39.33 39.38 3.9K
12:54 39.38 39.40 39.38 39.40 1.6K
12:55 39.40 39.43 39.40 39.40 2.9K
12:56 39.40 39.40 39.38 39.38 0.8K
12:57 39.40 39.40 39.40 39.40 0.5K
12:58 39.40 39.40 39.39 39.39 1.1K
12:59 39.39 39.39 39.39 39.39 1.1K
13:00 39.37 39.38 39.37 39.37 1.6K
13:01 39.37 39.37 39.37 39.37 0.3K
13:02 39.37 39.37 39.37 39.37 0.3K
13:03 39.37 39.38 39.37 39.38 0.5K
13:04 39.38 39.38 39.38 39.38 0.3K
13:05 39.38 39.38 39.35 39.35 1.9K
13:06 39.35 39.36 39.35 39.36 0.3K
13:07 39.36 39.36 39.33 39.36 0.9K
13:08 39.36 39.36 39.36 39.36 0.4K
13:09 39.36 39.36 39.36 39.36 0.3K
13:10 39.36 39.36 39.32 39.32 1.1K
13:11 39.32 39.38 39.32 39.38 1.3K
13:12 39.35 39.35 39.35 39.35 0.3K
13:13 39.35 39.35 39.35 39.35 0.4K
13:14 39.35 39.37 39.35 39.37 0.7K
13:15 39.37 39.38 39.37 39.37 1.8K
13:16 39.37 39.37 39.34 39.34 1.7K
13:17 39.34 39.34 39.33 39.33 0.9K
13:18 39.32 39.32 39.31 39.31 0.8K
13:19 39.32 39.32 39.32 39.32 1.6K
13:20 39.32 39.32 39.31 39.31 0.4K
13:21 39.31 39.33 39.31 39.33 2.5K
13:22 39.33 39.33 39.31 39.31 1.2K
13:23 39.32 39.32 39.32 39.32 0.3K
13:24 39.33 39.33 39.33 39.33 1.3K
13:25 39.33 39.34 39.32 39.32 0.6K
13:26 39.32 39.38 39.32 39.38 4.7K
13:27 39.38 39.38 39.36 39.36 1.6K
13:28 39.36 39.36 39.36 39.36 0.1K
13:29 39.36 39.36 39.33 39.33 1.4K
13:30 39.33 39.33 39.33 39.33 1.2K
13:31 39.32 39.34 39.32 39.34 0.7K
13:32 39.33 39.34 39.33 39.34 1.2K
13:33 39.34 39.36 39.34 39.36 1.3K
13:34 39.36 39.36 39.35 39.35 2.2K
13:35 39.35 39.35 39.35 39.35 0.6K
13:36 39.35 39.35 39.34 39.34 0.8K
13:37 39.35 39.36 39.35 39.35 1.3K
13:38 39.39 39.39 39.39 39.39 4.8K
13:39 39.40 39.41 39.40 39.41 1.7K
13:40 39.41 39.43 39.41 39.43 1.0K
13:41 39.43 39.43 39.43 39.43 0.1K
13:42 39.43 39.43 39.42 39.43 1.0K
13:43 39.43 39.43 39.43 39.43 1.7K
13:44 39.43 39.43 39.37 39.37 1.8K
13:45 39.40 39.40 39.40 39.40 0.9K
13:46 39.40 39.40 39.40 39.40 0.3K
13:47 39.38 39.38 39.38 39.38 0.3K
13:48 39.38 39.38 39.38 39.38 0.4K
13:49 39.35 39.35 39.35 39.35 1.3K
13:50 39.35 39.35 39.35 39.35 0.2K
13:51 39.35 39.35 39.34 39.35 2.3K
13:52 39.35 39.35 39.35 39.35 0.7K
13:53 39.35 39.36 39.35 39.36 1.5K
13:54 39.36 39.36 39.36 39.36 4.6K
13:55 39.36 39.36 39.36 39.36 3.7K
13:56 39.36 39.36 39.36 39.36 0.9K
13:57 39.36 39.36 39.36 39.36 0.2K
13:58 39.36 39.36 39.36 39.36 0.2K
13:59 39.36 39.36 39.36 39.36 0.5K
14:00 39.36 39.36 39.36 39.36 2.0K
14:01 39.36 39.36 39.36 39.36 1.3K
14:02 39.36 39.36 39.35 39.35 0.8K
14:03 39.35 39.36 39.35 39.36 2.3K
14:04 39.36 39.36 39.36 39.36 1.0K
14:05 39.36 39.36 39.36 39.36 1.2K
14:06 39.36 39.37 39.36 39.37 5.1K
14:07 39.38 39.39 39.38 39.39 1.6K
14:08 39.37 39.37 39.36 39.36 2.0K
14:09 39.36 39.37 39.36 39.37 0.2K
14:10 39.37 39.37 39.37 39.37 0.3K
14:11 39.39 39.39 39.38 39.38 1.8K
14:12 39.38 39.38 39.38 39.38 1.6K
14:13 39.38 39.38 39.37 39.37 2.0K
14:14 39.37 39.38 39.36 39.38 3.2K
14:15 39.38 39.38 39.38 39.38 0.7K
14:16 39.38 39.38 39.33 39.33 1.1K
14:17 39.33 39.33 39.33 39.33 1.9K
14:18 39.33 39.33 39.30 39.31 1.1K
14:19 39.31 39.31 39.31 39.31 0.4K
14:20 39.31 39.31 39.30 39.30 0.6K
14:21 39.30 39.31 39.30 39.31 0.6K
14:22 39.31 39.31 39.31 39.31 0.6K
14:23 39.31 39.32 39.30 39.32 1.5K
14:24 39.32 39.32 39.30 39.30 0.5K
14:25 39.30 39.31 39.29 39.31 1.5K
14:26 39.31 39.31 39.31 39.31 0.9K
14:27 39.31 39.31 39.30 39.31 1.1K
14:28 39.31 39.31 39.31 39.31 0.9K
14:29 39.31 39.32 39.31 39.32 0.5K
14:30 39.32 39.32 39.29 39.29 1.3K
14:31 39.29 39.32 39.29 39.32 2.2K
14:32 39.31 39.33 39.31 39.32 6.1K
14:33 39.32 39.32 39.31 39.31 1.8K
14:34 39.30 39.30 39.29 39.30 1.4K
14:35 39.30 39.30 39.29 39.29 1.2K
14:36 39.29 39.30 39.29 39.30 1.1K
14:37 39.30 39.32 39.30 39.32 0.6K
14:38 39.32 39.32 39.32 39.32 0.9K
14:39 39.34 39.34 39.33 39.33 1.9K
14:40 39.33 39.33 39.33 39.33 0.5K
14:41 39.33 39.33 39.33 39.33 0.6K
14:42 39.34 39.34 39.33 39.34 2.9K
14:43 39.34 39.34 39.34 39.34 0.6K
14:44 39.34 39.34 39.34 39.34 0.8K
14:45 39.35 39.36 39.35 39.36 1.2K
14:46 39.36 39.36 39.36 39.36 0.7K
14:47 39.36 39.38 39.36 39.37 1.9K
14:48 39.37 39.37 39.36 39.36 2.4K
14:49 39.36 39.36 39.36 39.36 0.6K
14:50 39.36 39.36 39.36 39.36 0.4K
14:51 39.36 39.36 39.33 39.33 1.5K
14:52 39.33 39.34 39.33 39.34 0.9K
14:53 39.33 39.33 39.32 39.32 2.1K
14:54 39.32 39.37 39.32 39.37 2.7K
14:55 39.37 39.37 39.35 39.36 0.8K
14:56 39.36 39.36 39.36 39.36 0.3K
14:57 39.36 39.36 39.36 39.36 1.3K
14:58 39.36 39.36 39.36 39.36 0.9K
14:59 39.36 39.36 39.36 39.36 0.9K
15:00 39.34 39.36 39.33 39.33 1.8K
15:01 39.32 39.38 39.32 39.38 3.1K
15:02 39.38 39.38 39.37 39.37 1.5K
15:03 39.37 39.37 39.35 39.35 1.4K
15:04 39.35 39.37 39.35 39.37 0.9K
15:05 39.37 39.38 39.37 39.38 0.9K
15:06 39.38 39.39 39.38 39.39 0.4K
15:07 39.37 39.37 39.37 39.37 0.8K
15:08 39.37 39.37 39.35 39.35 1.8K
15:09 39.36 39.36 39.36 39.36 2.7K
15:10 39.36 39.37 39.36 39.37 0.4K
15:11 39.37 39.37 39.36 39.36 1.2K
15:12 39.36 39.36 39.36 39.36 1.2K
15:13 39.36 39.38 39.36 39.38 1.9K
15:14 39.38 39.38 39.38 39.38 0.4K
15:15 39.39 39.39 39.38 39.38 3.4K
15:16 39.38 39.38 39.38 39.38 1.9K
15:17 39.38 39.42 39.38 39.42 2.1K
15:18 39.42 39.42 39.41 39.41 0.5K
15:19 39.41 39.42 39.41 39.42 0.5K
15:20 39.42 39.42 39.42 39.42 2.8K
15:21 39.42 39.44 39.42 39.44 1.4K
15:22 39.44 39.44 39.44 39.44 0.8K
15:23 39.44 39.44 39.43 39.43 3.1K
15:24 39.43 39.43 39.42 39.42 6.3K
15:25 39.42 39.42 39.39 39.39 3.8K
15:26 39.39 39.39 39.39 39.39 1.0K
15:27 39.37 39.39 39.37 39.39 3.2K
15:28 39.39 39.40 39.39 39.40 0.5K
15:29 39.40 39.40 39.38 39.38 1.2K
15:30 39.37 39.39 39.37 39.39 5.1K
15:31 39.39 39.40 39.36 39.40 3.0K
15:32 39.42 39.42 39.40 39.41 2.3K
15:33 39.41 39.41 39.38 39.38 1.7K
15:34 39.37 39.37 39.35 39.35 4.3K
15:35 39.37 39.38 39.37 39.38 2.7K
15:36 39.38 39.38 39.33 39.33 1.7K
15:37 39.35 39.35 39.35 39.35 2.4K
15:38 39.35 39.35 39.35 39.35 2.9K
15:39 39.35 39.36 39.35 39.36 2.0K
15:40 39.36 39.37 39.36 39.37 1.5K
15:41 39.37 39.40 39.37 39.40 2.5K
15:42 39.40 39.40 39.40 39.40 1.2K
15:43 39.40 39.40 39.36 39.36 4.2K
15:44 39.36 39.38 39.36 39.38 3.5K
15:45 39.38 39.38 39.38 39.38 0.6K
15:46 39.38 39.40 39.38 39.39 5.8K
15:47 39.37 39.38 39.34 39.34 8.1K
15:48 39.35 39.35 39.34 39.35 11.1K
15:49 39.37 39.37 39.37 39.37 2.0K
15:50 39.37 39.38 39.33 39.38 8.1K
15:51 39.34 39.37 39.34 39.37 4.5K
15:52 39.32 39.33 39.31 39.31 6.3K
15:53 39.31 39.32 39.31 39.32 6.3K
15:54 39.32 39.33 39.32 39.33 9.1K
15:55 39.33 39.33 39.31 39.31 13.1K
15:56 39.32 39.38 39.31 39.38 21.3K
15:57 39.38 39.38 39.38 39.38 20.9K
15:58 39.38 39.39 39.38 39.39 17.6K
15:59 39.41 39.42 39.41 39.41 25.5K
16:00 39.41 39.41 39.35 39.39 403.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available