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 41.10 41.10 40.78 40.98 43.3K
09:32 40.84 40.84 40.76 40.76 2.5K
09:33 40.76 40.76 40.57 40.57 10.6K
09:34 40.57 40.57 40.42 40.42 2.4K
09:35 40.42 40.42 40.42 40.42 0.2K
09:36 40.33 40.41 40.33 40.41 9.0K
09:37 40.43 40.44 40.36 40.44 20.7K
09:38 40.44 40.44 40.44 40.44 1.0K
09:39 40.44 40.46 40.38 40.38 1.5K
09:40 40.38 40.38 40.36 40.37 1.4K
09:41 40.37 40.37 40.36 40.36 1.5K
09:42 40.36 40.37 40.36 40.37 1.6K
09:43 40.37 40.38 40.37 40.37 0.7K
09:44 40.37 40.44 40.37 40.44 2.9K
09:45 40.44 40.45 40.44 40.45 1.0K
09:46 40.49 40.60 40.49 40.60 2.8K
09:47 40.60 40.60 40.55 40.55 0.6K
09:48 40.60 40.60 40.55 40.56 1.1K
09:49 40.60 40.60 40.60 40.60 12.3K
09:50 40.62 40.62 40.57 40.57 3.7K
09:51 40.57 40.57 40.57 40.57 0.5K
09:52 40.57 40.57 40.57 40.57 0.8K
09:53 40.57 40.61 40.57 40.61 2.8K
09:54 40.58 40.58 40.58 40.58 1.4K
09:55 40.62 40.64 40.58 40.64 6.8K
09:56 40.64 40.64 40.62 40.62 15.2K
09:57 40.61 40.61 40.61 40.61 2.3K
09:58 40.61 40.69 40.61 40.69 6.3K
09:59 40.72 40.77 40.71 40.77 10.6K
10:00 40.71 40.78 40.71 40.75 15.3K
10:01 40.72 40.83 40.69 40.69 15.4K
10:02 40.70 40.70 40.67 40.67 2.5K
10:03 40.67 40.67 40.64 40.64 0.7K
10:04 40.61 40.64 40.61 40.63 2.0K
10:05 40.63 40.63 40.63 40.63 0.7K
10:06 40.63 40.66 40.63 40.66 1.2K
10:07 40.66 40.66 40.63 40.64 2.0K
10:08 40.68 40.68 40.68 40.68 2.6K
10:09 40.61 40.61 40.59 40.59 3.1K
10:10 40.59 40.64 40.59 40.64 1.4K
10:11 40.67 40.68 40.66 40.68 4.0K
10:12 40.68 40.68 40.63 40.63 3.6K
10:13 40.63 40.68 40.62 40.68 1.8K
10:14 40.70 40.70 40.67 40.69 2.6K
10:15 40.64 40.67 40.64 40.66 1.5K
10:16 40.66 40.66 40.64 40.64 2.9K
10:17 40.67 40.67 40.67 40.67 1.1K
10:18 40.62 40.62 40.59 40.59 1.8K
10:19 40.53 40.61 40.52 40.61 4.4K
10:20 40.60 40.60 40.60 40.60 1.4K
10:21 40.60 40.60 40.60 40.60 0.9K
10:22 40.60 40.60 40.60 40.60 0.2K
10:23 40.60 40.60 40.60 40.60 0.8K
10:24 40.60 40.60 40.54 40.59 4.5K
10:25 40.59 40.59 40.58 40.58 3.8K
10:26 40.58 40.58 40.58 40.58 0.3K
10:27 40.58 40.58 40.58 40.58 3.0K
10:28 40.60 40.64 40.60 40.64 6.7K
10:29 40.64 40.64 40.64 40.64 1.4K
10:30 40.64 40.64 40.64 40.64 0.2K
10:31 40.67 40.67 40.64 40.64 1.8K
10:32 40.64 40.64 40.63 40.63 0.8K
10:33 40.63 40.63 40.63 40.63 0.7K
10:34 40.63 40.63 40.60 40.61 1.9K
10:35 40.61 40.61 40.61 40.61 1.0K
10:36 40.61 40.61 40.61 40.61 1.7K
10:37 40.61 40.61 40.53 40.53 2.8K
10:38 40.53 40.53 40.53 40.53 0.7K
10:39 40.53 40.53 40.52 40.52 1.4K
10:40 40.52 40.52 40.49 40.52 3.7K
10:41 40.52 40.55 40.52 40.55 1.4K
10:42 40.55 40.55 40.50 40.50 0.8K
10:43 40.48 40.50 40.48 40.50 1.2K
10:44 40.50 40.52 40.50 40.52 0.2K
10:45 40.52 40.52 40.52 40.52 0.9K
10:46 40.52 40.53 40.51 40.53 1.7K
10:47 40.53 40.53 40.51 40.51 0.8K
10:48 40.51 40.51 40.51 40.51 1.3K
10:49 40.52 40.52 40.47 40.47 4.7K
10:50 40.45 40.46 40.43 40.46 2.2K
10:51 40.46 40.46 40.46 40.46 1.4K
10:52 40.46 40.46 40.46 40.46 2.2K
10:53 40.45 40.45 40.45 40.45 3.2K
10:54 40.45 40.45 40.43 40.43 0.8K
10:55 40.43 40.43 40.43 40.43 0.4K
10:56 40.43 40.49 40.43 40.47 3.2K
10:57 40.47 40.47 40.42 40.42 1.7K
10:58 40.42 40.42 40.42 40.42 0.9K
10:59 40.42 40.42 40.38 40.39 1.1K
11:00 40.39 40.39 40.39 40.39 0.5K
11:01 40.39 40.39 40.28 40.35 7.5K
11:02 40.37 40.37 40.35 40.35 5.9K
11:03 40.35 40.35 40.35 40.35 2.4K
11:04 40.36 40.39 40.36 40.39 1.4K
11:05 40.39 40.39 40.35 40.36 1.0K
11:06 40.36 40.42 40.35 40.42 1.9K
11:07 40.42 40.43 40.40 40.42 8.0K
11:08 40.39 40.39 40.38 40.38 1.6K
11:09 40.38 40.38 40.36 40.36 1.6K
11:10 40.36 40.36 40.35 40.35 0.6K
11:11 40.35 40.35 40.35 40.35 1.5K
11:12 40.36 40.37 40.36 40.37 1.0K
11:13 40.37 40.38 40.37 40.37 2.2K
11:14 40.37 40.37 40.37 40.37 1.6K
11:15 40.37 40.37 40.35 40.35 1.5K
11:16 40.35 40.35 40.34 40.34 3.2K
11:17 40.34 40.35 40.34 40.35 0.6K
11:18 40.35 40.35 40.35 40.35 3.3K
11:19 40.37 40.37 40.35 40.35 3.1K
11:20 40.38 40.38 40.38 40.38 2.6K
11:21 40.38 40.39 40.36 40.36 4.0K
11:22 40.33 40.33 40.33 40.33 1.6K
11:23 40.30 40.32 40.30 40.32 2.4K
11:24 40.22 40.26 40.21 40.25 13.1K
11:25 40.22 40.24 40.22 40.24 6.4K
11:26 40.25 40.27 40.25 40.27 2.6K
11:27 40.27 40.27 40.24 40.24 3.1K
11:28 40.24 40.27 40.24 40.27 2.5K
11:29 40.27 40.29 40.27 40.29 1.5K
11:30 40.29 40.29 40.27 40.29 3.0K
11:31 40.27 40.29 40.27 40.27 1.3K
11:32 40.27 40.28 40.26 40.26 3.1K
11:33 40.24 40.24 40.24 40.24 6.5K
11:34 40.24 40.24 40.21 40.21 8.2K
11:35 40.24 40.24 40.24 40.24 1.8K
11:36 40.24 40.26 40.24 40.26 1.9K
11:37 40.22 40.22 40.21 40.21 1.1K
11:38 40.23 40.23 40.23 40.23 0.8K
11:39 40.23 40.23 40.22 40.22 2.1K
11:40 40.22 40.22 40.22 40.22 1.2K
11:41 40.22 40.22 40.19 40.19 5.9K
11:42 40.19 40.19 40.19 40.19 1.5K
11:43 40.21 40.21 40.21 40.21 0.9K
11:44 40.22 40.22 40.22 40.22 0.9K
11:45 40.22 40.22 40.22 40.22 1.2K
11:46 40.22 40.22 40.22 40.22 0.7K
11:47 40.22 40.22 40.22 40.22 2.7K
11:48 40.22 40.22 40.16 40.17 1.8K
11:49 40.17 40.17 40.17 40.17 2.1K
11:50 40.17 40.17 40.17 40.17 0.9K
11:51 40.17 40.17 40.16 40.17 1.7K
11:52 40.16 40.17 40.16 40.17 1.3K
11:53 40.17 40.17 40.12 40.12 2.4K
11:54 40.12 40.12 40.12 40.12 0.7K
11:55 40.12 40.12 40.12 40.12 0.4K
11:56 40.12 40.16 40.12 40.16 3.0K
11:57 40.16 40.16 40.16 40.16 0.9K
11:58 40.16 40.17 40.15 40.17 2.0K
11:59 40.17 40.17 40.17 40.17 0.8K
12:00 40.17 40.17 40.17 40.17 0.5K
12:01 40.17 40.17 40.14 40.15 1.4K
12:02 40.15 40.15 40.15 40.15 0.8K
12:03 40.14 40.18 40.14 40.18 4.8K
12:04 40.18 40.18 40.18 40.18 0.6K
12:05 40.18 40.18 40.14 40.14 2.1K
12:06 40.14 40.14 40.09 40.09 2.9K
12:07 40.09 40.09 40.09 40.09 0.2K
12:08 40.09 40.09 40.09 40.09 0.7K
12:09 40.09 40.09 40.05 40.05 1.1K
12:10 40.05 40.05 40.05 40.05 0.5K
12:11 40.05 40.07 40.05 40.07 2.3K
12:12 40.07 40.11 40.07 40.08 3.6K
12:13 40.10 40.10 40.10 40.10 1.8K
12:14 40.10 40.10 40.10 40.10 0.7K
12:15 40.07 40.07 40.07 40.07 1.1K
12:16 40.04 40.04 40.04 40.04 7.7K
12:17 40.04 40.04 40.04 40.04 0.6K
12:18 40.04 40.06 40.04 40.06 2.5K
12:19 40.06 40.06 40.06 40.06 1.1K
12:20 40.06 40.06 40.05 40.05 2.9K
12:21 40.05 40.05 40.05 40.05 1.4K
12:22 40.05 40.05 40.05 40.05 0.5K
12:23 40.05 40.05 40.05 40.05 0.9K
12:24 40.01 40.01 40.01 40.01 1.9K
12:25 40.01 40.03 40.01 40.03 2.9K
12:26 40.02 40.02 40.02 40.02 1.4K
12:27 40.02 40.02 40.02 40.02 0.8K
12:28 40.02 40.02 40.02 40.02 0.2K
12:29 40.02 40.04 40.02 40.04 2.2K
12:30 40.04 40.05 40.04 40.05 0.6K
12:31 40.08 40.08 40.08 40.08 3.6K
12:32 40.08 40.08 40.08 40.08 0.4K
12:33 40.08 40.08 40.07 40.07 0.3K
12:34 40.07 40.07 40.07 40.07 1.3K
12:35 40.07 40.08 40.07 40.08 2.5K
12:36 40.08 40.12 40.08 40.12 2.6K
12:37 40.12 40.12 40.11 40.11 0.3K
12:38 40.10 40.11 40.10 40.11 1.6K
12:39 40.08 40.08 40.07 40.07 2.5K
12:40 40.07 40.07 40.07 40.07 0.3K
12:41 40.07 40.07 40.07 40.07 0.2K
12:42 40.07 40.07 40.07 40.07 0.2K
12:43 40.07 40.07 40.06 40.06 1.6K
12:44 40.06 40.06 40.06 40.06 0.9K
12:45 40.06 40.06 40.06 40.06 0.3K
12:46 40.06 40.06 40.06 40.06 0.9K
12:47 40.02 40.02 40.00 40.00 2.3K
12:48 40.00 40.00 40.00 40.00 0.4K
12:49 40.00 40.00 39.98 39.98 4.1K
12:50 39.98 39.99 39.97 39.97 2.5K
12:51 39.97 39.98 39.97 39.98 2.9K
12:52 39.98 39.98 39.98 39.98 0.2K
12:53 39.99 39.99 39.99 39.99 1.6K
12:54 39.99 39.99 39.98 39.98 0.5K
12:55 39.98 39.99 39.93 39.93 5.1K
12:56 39.92 39.92 39.92 39.92 3.2K
12:57 39.92 39.98 39.92 39.98 2.3K
12:58 39.98 39.99 39.98 39.99 0.9K
12:59 40.00 40.00 39.99 39.99 2.9K
13:00 39.99 39.99 39.98 39.98 1.7K
13:01 39.98 39.98 39.96 39.98 10.8K
13:02 40.00 40.02 40.00 40.02 6.7K
13:03 40.02 40.04 40.02 40.04 1.9K
13:04 40.04 40.04 40.04 40.04 1.1K
13:05 40.04 40.08 40.04 40.08 0.9K
13:06 40.08 40.08 40.08 40.08 1.2K
13:07 40.08 40.08 40.08 40.08 0.8K
13:08 40.08 40.08 40.08 40.08 0.8K
13:09 40.13 40.16 40.13 40.16 2.0K
13:10 40.17 40.17 40.17 40.17 1.0K
13:11 40.20 40.20 40.17 40.17 3.7K
13:12 40.16 40.17 40.16 40.17 3.8K
13:13 40.17 40.17 40.15 40.15 2.3K
13:14 40.14 40.14 40.14 40.14 0.7K
13:15 40.14 40.14 40.14 40.14 0.5K
13:16 40.14 40.14 40.13 40.13 1.0K
13:17 40.13 40.13 40.13 40.13 0.5K
13:18 40.13 40.18 40.13 40.16 2.1K
13:19 40.16 40.16 40.16 40.16 0.5K
13:20 40.16 40.16 40.16 40.16 0.2K
13:21 40.16 40.16 40.15 40.15 0.7K
13:22 40.15 40.15 40.15 40.15 0.5K
13:23 40.16 40.16 40.12 40.12 3.7K
13:24 40.11 40.11 40.09 40.09 1.7K
13:25 40.06 40.06 40.06 40.06 0.7K
13:26 40.06 40.07 40.06 40.07 1.3K
13:27 40.10 40.13 40.10 40.13 3.0K
13:28 40.13 40.13 40.13 40.13 0.8K
13:29 40.10 40.10 40.10 40.10 1.5K
13:30 40.10 40.10 40.10 40.10 0.4K
13:31 40.10 40.12 40.10 40.12 1.2K
13:32 40.08 40.11 40.08 40.11 8.7K
13:33 40.06 40.06 40.06 40.06 2.2K
13:34 40.06 40.08 40.04 40.04 3.2K
13:35 40.04 40.04 40.04 40.04 2.5K
13:36 40.08 40.08 40.06 40.06 1.4K
13:37 40.06 40.06 40.06 40.06 0.5K
13:38 40.06 40.09 40.06 40.09 3.2K
13:39 40.09 40.10 40.08 40.10 1.8K
13:40 40.10 40.11 40.10 40.11 0.6K
13:41 40.11 40.11 40.10 40.10 1.0K
13:42 40.08 40.08 40.08 40.08 1.7K
13:43 40.08 40.09 40.08 40.09 1.4K
13:44 40.09 40.09 40.09 40.09 0.4K
13:45 40.09 40.11 40.09 40.11 0.3K
13:46 40.11 40.11 40.09 40.09 2.7K
13:47 40.09 40.15 40.09 40.15 4.7K
13:48 40.15 40.16 40.09 40.09 5.5K
13:49 40.09 40.12 40.09 40.12 2.3K
13:50 40.12 40.12 40.12 40.12 0.4K
13:51 40.12 40.12 40.09 40.10 3.3K
13:52 40.10 40.10 40.10 40.10 1.0K
13:53 40.12 40.14 40.12 40.14 3.4K
13:54 40.14 40.14 40.14 40.14 2.8K
13:55 40.18 40.19 40.18 40.19 1.1K
13:56 40.19 40.22 40.19 40.22 1.7K
13:57 40.22 40.22 40.22 40.22 0.5K
13:58 40.22 40.22 40.22 40.22 0.4K
13:59 40.22 40.22 40.22 40.22 0.5K
14:00 40.21 40.21 40.20 40.20 2.8K
14:01 40.20 40.22 40.20 40.22 2.4K
14:02 40.22 40.27 40.22 40.27 2.6K
14:03 40.25 40.25 40.25 40.25 0.8K
14:04 40.25 40.25 40.23 40.23 7.4K
14:05 40.25 40.25 40.25 40.25 1.3K
14:06 40.25 40.27 40.25 40.27 0.7K
14:07 40.27 40.27 40.26 40.26 5.4K
14:08 40.28 40.28 40.28 40.28 2.6K
14:09 40.28 40.28 40.25 40.25 0.9K
14:10 40.23 40.23 40.23 40.23 1.6K
14:11 40.23 40.25 40.23 40.25 2.9K
14:12 40.25 40.25 40.25 40.25 0.5K
14:13 40.25 40.29 40.25 40.29 0.5K
14:14 40.30 40.30 40.30 40.30 1.8K
14:15 40.28 40.28 40.27 40.27 3.8K
14:16 40.29 40.31 40.29 40.31 3.0K
14:17 40.31 40.31 40.30 40.30 2.4K
14:18 40.30 40.30 40.28 40.28 4.9K
14:19 40.26 40.26 40.26 40.26 1.8K
14:20 40.27 40.30 40.27 40.28 4.4K
14:21 40.30 40.30 40.28 40.28 2.0K
14:22 40.28 40.28 40.28 40.28 0.5K
14:23 40.28 40.30 40.28 40.30 0.5K
14:24 40.30 40.30 40.26 40.26 3.6K
14:25 40.26 40.27 40.26 40.27 3.1K
14:26 40.26 40.27 40.26 40.27 4.2K
14:27 40.27 40.29 40.27 40.29 1.3K
14:28 40.29 40.29 40.29 40.29 0.2K
14:29 40.24 40.24 40.24 40.24 1.9K
14:30 40.24 40.24 40.22 40.23 2.1K
14:31 40.23 40.25 40.23 40.25 3.3K
14:32 40.25 40.25 40.23 40.23 1.7K
14:33 40.27 40.27 40.26 40.26 1.6K
14:34 40.26 40.26 40.24 40.24 2.2K
14:35 40.24 40.24 40.24 40.24 1.8K
14:36 40.24 40.24 40.22 40.22 0.7K
14:37 40.22 40.25 40.22 40.25 0.7K
14:38 40.25 40.25 40.23 40.23 1.8K
14:39 40.23 40.23 40.23 40.23 1.3K
14:40 40.23 40.23 40.23 40.23 0.4K
14:41 40.23 40.24 40.23 40.24 1.2K
14:42 40.24 40.24 40.24 40.24 0.6K
14:43 40.21 40.21 40.21 40.21 1.0K
14:44 40.21 40.21 40.20 40.20 1.8K
14:45 40.20 40.20 40.19 40.19 1.5K
14:46 40.17 40.18 40.15 40.18 2.7K
14:47 40.18 40.19 40.17 40.17 0.9K
14:48 40.17 40.17 40.17 40.17 0.5K
14:49 40.17 40.17 40.17 40.17 0.5K
14:50 40.18 40.30 40.18 40.30 16.6K
14:51 40.30 40.36 40.30 40.36 65.7K
14:52 40.38 40.40 40.38 40.40 27.4K
14:53 40.37 40.39 40.37 40.39 28.2K
14:54 40.39 40.42 40.39 40.42 2.2K
14:55 40.41 40.42 40.41 40.42 1.3K
14:56 40.42 40.47 40.42 40.47 9.7K
14:57 40.48 40.57 40.48 40.57 2.2K
14:58 40.55 40.57 40.53 40.53 6.6K
14:59 40.52 40.55 40.52 40.55 1.2K
15:00 40.56 40.56 40.52 40.52 6.0K
15:01 40.51 40.51 40.51 40.51 2.8K
15:02 40.56 40.56 40.51 40.52 4.4K
15:03 40.52 40.52 40.52 40.52 1.7K
15:04 40.52 40.52 40.42 40.42 2.4K
15:05 40.41 40.41 40.37 40.37 1.0K
15:06 40.37 40.41 40.37 40.41 1.3K
15:07 40.41 40.44 40.41 40.42 2.8K
15:08 40.42 40.42 40.40 40.40 1.0K
15:09 40.40 40.40 40.40 40.40 0.3K
15:10 40.40 40.40 40.40 40.40 2.9K
15:11 40.43 40.44 40.43 40.44 4.5K
15:12 40.44 40.46 40.44 40.46 5.5K
15:13 40.47 40.47 40.47 40.47 2.7K
15:14 40.47 40.47 40.46 40.46 2.3K
15:15 40.46 40.48 40.46 40.46 2.8K
15:16 40.46 40.48 40.46 40.48 2.8K
15:17 40.48 40.48 40.48 40.48 2.3K
15:18 40.48 40.49 40.47 40.49 4.4K
15:19 40.49 40.49 40.47 40.47 2.4K
15:20 40.47 40.47 40.47 40.47 1.3K
15:21 40.47 40.47 40.47 40.47 0.5K
15:22 40.47 40.47 40.45 40.45 1.2K
15:23 40.45 40.50 40.45 40.50 3.3K
15:24 40.50 40.51 40.50 40.51 2.6K
15:25 40.51 40.58 40.51 40.58 19.0K
15:26 40.58 40.60 40.58 40.59 29.0K
15:27 40.59 40.59 40.59 40.59 1.2K
15:28 40.61 40.64 40.61 40.64 15.4K
15:29 40.64 40.64 40.60 40.60 4.2K
15:30 40.60 40.60 40.60 40.60 2.6K
15:31 40.60 40.60 40.57 40.60 10.5K
15:32 40.60 40.61 40.60 40.61 2.1K
15:33 40.61 40.61 40.60 40.60 5.8K
15:34 40.60 40.63 40.60 40.63 2.3K
15:35 40.64 40.68 40.64 40.68 14.1K
15:36 40.70 40.70 40.66 40.67 6.6K
15:37 40.67 40.70 40.67 40.70 4.3K
15:38 40.70 40.72 40.70 40.70 6.9K
15:39 40.70 40.70 40.69 40.69 3.3K
15:40 40.67 40.68 40.66 40.68 7.2K
15:41 40.68 40.72 40.68 40.72 3.8K
15:42 40.71 40.73 40.71 40.72 7.5K
15:43 40.72 40.73 40.72 40.73 4.1K
15:44 40.74 40.74 40.72 40.73 9.4K
15:45 40.72 40.74 40.72 40.74 2.6K
15:46 40.77 40.79 40.77 40.79 5.7K
15:47 40.80 40.80 40.76 40.77 14.8K
15:48 40.77 40.78 40.77 40.78 1.5K
15:49 40.78 40.82 40.78 40.82 14.0K
15:50 40.80 40.82 40.80 40.82 12.3K
15:51 40.83 40.86 40.80 40.85 17.9K
15:52 40.86 40.86 40.85 40.85 13.4K
15:53 40.85 40.88 40.85 40.88 8.2K
15:54 40.90 40.90 40.88 40.89 18.2K
15:55 40.87 40.91 40.87 40.91 12.6K
15:56 40.91 40.94 40.90 40.94 35.5K
15:57 40.92 40.94 40.92 40.94 22.0K
15:58 40.94 40.94 40.92 40.94 28.8K
15:59 40.95 40.97 40.95 40.97 50.2K
16:00 40.98 40.98 40.92 40.92 521.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available