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 40.19 40.71 40.19 40.21 19.2K
09:32 40.21 40.21 40.21 40.21 0.1K
09:33 40.21 40.21 40.15 40.19 0.7K
09:34 40.12 40.19 40.12 40.19 0.8K
09:35 40.11 40.12 40.11 40.12 2.3K
09:36 40.12 40.18 40.12 40.18 0.3K
09:37 40.18 40.18 40.18 40.18 0.8K
09:38 40.18 40.25 40.18 40.22 1.5K
09:39 40.22 40.27 40.22 40.27 1.0K
09:40 40.27 40.27 40.27 40.27 0.1K
09:41 40.32 40.32 40.24 40.24 4.0K
09:42 40.24 40.24 40.24 40.24 0.3K
09:43 40.24 40.25 40.24 40.25 0.4K
09:44 40.21 40.21 40.21 40.21 0.5K
09:45 40.25 40.25 40.25 40.25 0.3K
09:46 40.24 40.24 40.22 40.22 2.8K
09:47 40.22 40.25 40.22 40.25 7.7K
09:48 40.32 40.32 40.32 40.32 0.8K
09:49 40.42 40.44 40.42 40.44 3.3K
09:50 40.44 40.44 40.44 40.44 0.7K
09:51 40.41 40.44 40.41 40.44 1.4K
09:52 40.44 40.44 40.44 40.44 0.6K
09:53 40.44 40.47 40.44 40.47 0.9K
09:54 40.42 40.42 40.37 40.37 2.5K
09:55 40.37 40.37 40.37 40.37 0.9K
09:56 40.37 40.37 40.37 40.37 0.6K
09:57 40.37 40.37 40.37 40.37 0.2K
09:58 40.37 40.37 40.37 40.37 0.5K
09:59 40.37 40.47 40.37 40.47 1.2K
10:00 40.47 40.47 40.44 40.44 1.8K
10:01 40.44 40.48 40.44 40.48 3.1K
10:02 40.48 40.48 40.48 40.48 0.7K
10:03 40.48 40.48 40.37 40.37 2.1K
10:04 40.37 40.37 40.34 40.36 1.0K
10:05 40.36 40.36 40.36 40.36 0.7K
10:06 40.36 40.40 40.36 40.40 2.8K
10:07 40.40 40.40 40.38 40.38 1.1K
10:08 40.39 40.39 40.39 40.39 0.6K
10:09 40.39 40.39 40.39 40.39 0.1K
10:10 40.39 40.43 40.39 40.43 3.9K
10:11 40.43 40.43 40.43 40.43 0.4K
10:12 40.43 40.43 40.39 40.39 0.9K
10:13 40.39 40.39 40.38 40.39 1.0K
10:14 40.40 40.40 40.40 40.40 1.1K
10:15 40.40 40.40 40.39 40.40 2.4K
10:16 40.38 40.39 40.38 40.39 3.0K
10:17 40.40 40.42 40.40 40.42 2.1K
10:18 40.41 40.46 40.41 40.46 2.8K
10:19 40.46 40.46 40.46 40.46 0.3K
10:20 40.47 40.47 40.40 40.40 7.8K
10:21 40.40 40.40 40.40 40.40 1.8K
10:22 40.40 40.40 40.31 40.31 1.4K
10:23 40.31 40.31 40.31 40.31 0.6K
10:24 40.31 40.31 40.31 40.31 0.4K
10:25 40.30 40.34 40.30 40.34 1.1K
10:26 40.34 40.37 40.34 40.37 1.2K
10:27 40.37 40.37 40.37 40.37 1.2K
10:28 40.37 40.37 40.37 40.37 0.6K
10:29 40.37 40.50 40.37 40.49 2.0K
10:30 40.49 40.54 40.49 40.54 1.2K
10:31 40.54 40.54 40.54 40.54 0.7K
10:32 40.53 40.53 40.46 40.47 3.9K
10:33 40.47 40.47 40.47 40.47 0.2K
10:34 40.47 40.49 40.47 40.49 0.9K
10:35 40.49 40.49 40.47 40.47 0.7K
10:36 40.47 40.47 40.47 40.47 0.7K
10:37 40.47 40.47 40.44 40.44 1.3K
10:38 40.47 40.49 40.47 40.49 1.9K
10:39 40.45 40.45 40.45 40.45 1.2K
10:40 40.46 40.46 40.43 40.43 2.4K
10:41 40.43 40.43 40.43 40.43 0.5K
10:42 40.44 40.47 40.44 40.47 0.7K
10:43 40.47 40.48 40.47 40.48 0.5K
10:44 40.50 40.50 40.50 40.50 1.0K
10:45 40.50 40.50 40.50 40.50 0.4K
10:46 40.50 40.54 40.50 40.51 3.5K
10:47 40.51 40.51 40.51 40.51 1.5K
10:48 40.51 40.54 40.51 40.54 3.9K
10:49 40.54 40.54 40.54 40.54 0.5K
10:50 40.54 40.54 40.54 40.54 0.3K
10:51 40.60 40.60 40.52 40.52 11.6K
10:52 40.52 40.52 40.52 40.52 0.8K
10:53 40.52 40.52 40.49 40.49 0.9K
10:54 40.49 40.49 40.49 40.49 0.5K
10:55 40.49 40.49 40.49 40.49 0.0K
10:56 40.49 40.49 40.49 40.49 1.2K
10:57 40.49 40.50 40.49 40.50 0.7K
10:58 40.50 40.50 40.50 40.50 0.5K
10:59 40.50 40.50 40.48 40.49 1.9K
11:00 40.49 40.50 40.49 40.49 1.3K
11:01 40.49 40.49 40.49 40.49 0.7K
11:02 40.49 40.49 40.49 40.49 0.1K
11:03 40.49 40.49 40.49 40.49 0.5K
11:04 40.49 40.50 40.49 40.50 4.2K
11:05 40.50 40.50 40.50 40.50 0.7K
11:06 40.49 40.51 40.49 40.51 1.7K
11:07 40.51 40.51 40.48 40.48 1.1K
11:08 40.48 40.48 40.40 40.40 4.1K
11:09 40.40 40.40 40.40 40.40 2.6K
11:10 40.40 40.40 40.40 40.40 0.6K
11:11 40.40 40.41 40.40 40.41 0.4K
11:12 40.41 40.43 40.41 40.42 2.8K
11:13 40.42 40.44 40.42 40.44 1.8K
11:14 40.44 40.45 40.44 40.45 0.8K
11:15 40.45 40.46 40.45 40.46 1.6K
11:16 40.48 40.48 40.48 40.48 1.9K
11:17 40.49 40.50 40.49 40.49 2.6K
11:18 40.49 40.49 40.46 40.46 2.0K
11:19 40.46 40.46 40.44 40.44 1.5K
11:20 40.44 40.45 40.43 40.43 1.2K
11:21 40.43 40.43 40.42 40.43 1.1K
11:22 40.43 40.46 40.43 40.46 1.3K
11:23 40.46 40.46 40.43 40.43 2.4K
11:24 40.43 40.45 40.43 40.45 1.9K
11:25 40.46 40.46 40.46 40.46 0.9K
11:26 40.47 40.47 40.47 40.47 1.3K
11:27 40.48 40.48 40.48 40.48 1.3K
11:28 40.49 40.49 40.49 40.49 1.4K
11:29 40.49 40.50 40.49 40.49 1.3K
11:30 40.49 40.50 40.49 40.50 0.6K
11:31 40.51 40.52 40.48 40.48 5.8K
11:32 40.48 40.49 40.48 40.49 0.3K
11:33 40.49 40.49 40.49 40.49 0.3K
11:34 40.49 40.51 40.49 40.49 1.9K
11:35 40.49 40.49 40.47 40.47 1.8K
11:36 40.47 40.48 40.47 40.48 0.7K
11:37 40.48 40.50 40.48 40.50 0.9K
11:38 40.50 40.50 40.49 40.49 0.9K
11:39 40.50 40.50 40.48 40.48 0.5K
11:40 40.48 40.49 40.48 40.48 0.6K
11:41 40.48 40.48 40.48 40.48 2.9K
11:42 40.48 40.51 40.48 40.51 1.0K
11:43 40.50 40.50 40.48 40.48 1.3K
11:44 40.48 40.49 40.48 40.49 2.5K
11:45 40.50 40.53 40.50 40.53 1.1K
11:46 40.53 40.53 40.51 40.51 1.5K
11:47 40.51 40.52 40.51 40.52 0.7K
11:48 40.49 40.49 40.49 40.49 2.2K
11:49 40.49 40.49 40.49 40.49 0.4K
11:50 40.49 40.53 40.49 40.52 2.1K
11:51 40.52 40.55 40.52 40.55 0.8K
11:52 40.55 40.55 40.53 40.53 2.4K
11:53 40.53 40.55 40.53 40.55 0.8K
11:54 40.54 40.55 40.52 40.52 1.6K
11:55 40.52 40.53 40.52 40.53 0.7K
11:56 40.52 40.54 40.52 40.53 1.7K
11:57 40.53 40.55 40.53 40.55 0.6K
11:58 40.55 40.55 40.54 40.54 0.7K
11:59 40.54 40.55 40.54 40.55 0.5K
12:00 40.56 40.56 40.52 40.53 5.6K
12:01 40.53 40.53 40.52 40.52 1.8K
12:02 40.53 40.53 40.53 40.53 1.3K
12:03 40.55 40.55 40.53 40.54 2.4K
12:04 40.52 40.55 40.52 40.55 2.2K
12:05 40.55 40.55 40.55 40.55 0.2K
12:06 40.55 40.55 40.53 40.53 0.9K
12:07 40.53 40.53 40.53 40.53 0.9K
12:08 40.55 40.55 40.54 40.54 0.9K
12:09 40.54 40.54 40.52 40.52 1.0K
12:10 40.53 40.54 40.52 40.54 1.3K
12:11 40.54 40.54 40.54 40.54 0.5K
12:12 40.54 40.54 40.53 40.53 1.1K
12:13 40.53 40.55 40.53 40.55 0.9K
12:14 40.54 40.54 40.50 40.50 2.8K
12:15 40.50 40.50 40.49 40.49 0.5K
12:16 40.49 40.50 40.49 40.50 1.3K
12:17 40.51 40.51 40.51 40.51 1.1K
12:18 40.54 40.58 40.54 40.55 2.4K
12:19 40.55 40.57 40.55 40.57 3.4K
12:20 40.57 40.57 40.57 40.57 0.5K
12:21 40.57 40.58 40.57 40.57 1.6K
12:22 40.57 40.57 40.57 40.57 0.6K
12:23 40.57 40.62 40.57 40.62 2.4K
12:24 40.62 40.66 40.62 40.66 2.4K
12:25 40.66 40.66 40.66 40.66 0.5K
12:26 40.66 40.68 40.66 40.68 2.3K
12:27 40.68 40.68 40.67 40.67 0.6K
12:28 40.67 40.67 40.66 40.66 1.8K
12:29 40.66 40.69 40.66 40.69 1.0K
12:30 40.69 40.69 40.69 40.69 0.6K
12:31 40.69 40.69 40.69 40.69 0.8K
12:32 40.69 40.69 40.68 40.69 3.3K
12:33 40.69 40.69 40.69 40.69 1.2K
12:34 40.69 40.69 40.69 40.69 0.4K
12:35 40.69 40.70 40.69 40.70 0.9K
12:36 40.70 40.70 40.70 40.70 0.7K
12:37 40.70 40.70 40.70 40.70 2.3K
12:38 40.70 40.70 40.68 40.69 1.5K
12:39 40.69 40.69 40.69 40.69 0.4K
12:40 40.69 40.69 40.69 40.69 0.5K
12:41 40.67 40.69 40.67 40.68 1.2K
12:42 40.69 40.69 40.68 40.68 2.1K
12:43 40.68 40.69 40.67 40.67 0.7K
12:44 40.68 40.69 40.68 40.69 1.3K
12:45 40.69 40.71 40.69 40.70 2.9K
12:46 40.70 40.71 40.70 40.71 0.5K
12:47 40.71 40.71 40.69 40.70 3.4K
12:48 40.70 40.70 40.68 40.69 1.8K
12:49 40.69 40.69 40.69 40.69 0.3K
12:50 40.69 40.69 40.69 40.69 1.5K
12:51 40.69 40.70 40.69 40.70 1.1K
12:52 40.71 40.71 40.71 40.71 1.2K
12:53 40.71 40.72 40.71 40.72 1.0K
12:54 40.72 40.72 40.72 40.72 1.3K
12:55 40.72 40.73 40.72 40.73 0.5K
12:56 40.72 40.72 40.69 40.69 5.7K
12:57 40.69 40.69 40.68 40.68 1.1K
12:58 40.68 40.68 40.66 40.67 2.8K
12:59 40.67 40.67 40.67 40.67 0.7K
13:00 40.67 40.67 40.67 40.67 0.5K
13:01 40.67 40.67 40.65 40.65 0.8K
13:02 40.65 40.65 40.63 40.63 2.1K
13:03 40.63 40.64 40.62 40.62 1.3K
13:04 40.62 40.65 40.62 40.65 0.8K
13:05 40.64 40.65 40.64 40.65 1.1K
13:06 40.65 40.65 40.65 40.65 0.3K
13:07 40.65 40.65 40.65 40.65 1.6K
13:08 40.65 40.66 40.65 40.66 1.3K
13:09 40.66 40.69 40.66 40.69 0.5K
13:10 40.69 40.69 40.68 40.68 0.6K
13:11 40.68 40.68 40.66 40.66 2.5K
13:12 40.65 40.65 40.64 40.65 2.0K
13:13 40.66 40.66 40.66 40.66 0.8K
13:14 40.66 40.66 40.66 40.66 1.0K
13:15 40.66 40.68 40.66 40.67 0.5K
13:16 40.67 40.67 40.67 40.67 0.8K
13:17 40.70 40.70 40.68 40.68 1.4K
13:18 40.68 40.70 40.68 40.70 3.4K
13:19 40.70 40.70 40.69 40.69 0.4K
13:20 40.69 40.69 40.69 40.69 1.2K
13:21 40.69 40.69 40.69 40.69 0.6K
13:22 40.69 40.71 40.69 40.70 0.5K
13:23 40.70 40.71 40.70 40.71 0.6K
13:24 40.71 40.72 40.71 40.71 1.1K
13:25 40.71 40.71 40.71 40.71 1.1K
13:26 40.72 40.73 40.71 40.73 1.9K
13:27 40.72 40.74 40.72 40.74 4.8K
13:28 40.74 40.74 40.74 40.74 0.9K
13:29 40.74 40.74 40.74 40.74 2.2K
13:30 40.74 40.74 40.74 40.74 0.6K
13:31 40.75 40.75 40.75 40.75 4.1K
13:32 40.74 40.74 40.74 40.74 3.5K
13:33 40.74 40.74 40.74 40.74 0.5K
13:34 40.74 40.74 40.74 40.74 3.1K
13:35 40.74 40.74 40.73 40.73 1.3K
13:36 40.73 40.78 40.73 40.78 7.3K
13:37 40.78 40.78 40.77 40.77 3.9K
13:38 40.77 40.77 40.76 40.77 1.7K
13:39 40.78 40.78 40.78 40.78 0.7K
13:40 40.78 40.79 40.78 40.79 0.8K
13:41 40.79 40.82 40.79 40.82 1.9K
13:42 40.83 40.83 40.81 40.81 1.9K
13:43 40.79 40.79 40.79 40.79 2.0K
13:44 40.79 40.80 40.79 40.80 0.5K
13:45 40.78 40.78 40.78 40.78 0.3K
13:46 40.78 40.80 40.78 40.80 0.8K
13:47 40.80 40.80 40.80 40.80 0.5K
13:48 40.80 40.80 40.80 40.80 4.5K
13:49 40.80 40.83 40.80 40.83 2.5K
13:50 40.83 40.83 40.82 40.82 0.6K
13:51 40.82 40.83 40.82 40.82 0.4K
13:52 40.82 40.83 40.82 40.83 1.7K
13:53 40.83 40.85 40.83 40.85 4.9K
13:54 40.85 40.85 40.82 40.82 3.1K
13:55 40.82 40.83 40.82 40.83 0.8K
13:56 40.83 40.84 40.83 40.84 0.7K
13:57 40.84 40.84 40.84 40.84 0.6K
13:58 40.84 40.84 40.83 40.83 0.7K
13:59 40.83 40.83 40.83 40.83 0.8K
14:00 40.83 40.83 40.83 40.83 1.7K
14:01 40.83 40.83 40.83 40.83 0.7K
14:02 40.83 40.83 40.83 40.83 0.4K
14:03 40.83 40.83 40.83 40.83 1.0K
14:04 40.82 40.82 40.81 40.81 4.8K
14:05 40.81 40.81 40.81 40.81 0.5K
14:06 40.81 40.81 40.80 40.80 0.4K
14:07 40.80 40.80 40.80 40.80 0.5K
14:08 40.80 40.80 40.78 40.78 4.6K
14:09 40.78 40.79 40.78 40.79 1.6K
14:10 40.79 40.79 40.79 40.79 1.3K
14:11 40.80 40.80 40.79 40.79 1.7K
14:12 40.79 40.80 40.79 40.80 0.6K
14:13 40.80 40.80 40.80 40.80 0.9K
14:14 40.80 40.80 40.77 40.77 3.5K
14:15 40.77 40.77 40.77 40.77 0.7K
14:16 40.77 40.77 40.77 40.77 0.4K
14:17 40.77 40.77 40.77 40.77 0.6K
14:18 40.78 40.78 40.78 40.78 3.2K
14:19 40.79 40.79 40.78 40.78 1.6K
14:20 40.78 40.78 40.77 40.77 3.0K
14:21 40.77 40.77 40.76 40.76 1.4K
14:22 40.76 40.76 40.75 40.75 1.1K
14:23 40.75 40.75 40.74 40.74 0.5K
14:24 40.74 40.74 40.74 40.74 0.4K
14:25 40.74 40.74 40.71 40.71 3.0K
14:26 40.71 40.72 40.71 40.72 0.8K
14:27 40.70 40.70 40.69 40.69 2.2K
14:28 40.69 40.70 40.69 40.70 1.9K
14:29 40.70 40.72 40.70 40.71 1.0K
14:30 40.71 40.72 40.71 40.72 7.0K
14:31 40.72 40.75 40.72 40.75 7.5K
14:32 40.75 40.76 40.75 40.76 0.8K
14:33 40.74 40.77 40.74 40.76 0.7K
14:34 40.76 40.78 40.76 40.78 2.0K
14:35 40.78 40.80 40.78 40.80 0.9K
14:36 40.80 40.81 40.80 40.81 0.8K
14:37 40.81 40.81 40.81 40.81 0.4K
14:38 40.81 40.82 40.79 40.79 2.6K
14:39 40.79 40.83 40.79 40.83 1.1K
14:40 40.83 40.83 40.81 40.81 2.9K
14:41 40.81 40.81 40.81 40.81 1.0K
14:42 40.83 40.83 40.83 40.83 0.4K
14:43 40.83 40.83 40.83 40.83 0.8K
14:44 40.83 40.83 40.83 40.83 0.9K
14:45 40.83 40.84 40.83 40.83 0.7K
14:46 40.84 40.84 40.82 40.82 7.7K
14:47 40.82 40.83 40.82 40.83 0.5K
14:48 40.83 40.83 40.83 40.83 0.7K
14:49 40.83 40.83 40.83 40.83 2.6K
14:50 40.83 40.85 40.83 40.83 2.3K
14:51 40.84 40.84 40.83 40.83 2.9K
14:52 40.83 40.85 40.83 40.85 1.7K
14:53 40.84 40.84 40.84 40.84 0.6K
14:54 40.84 40.86 40.84 40.86 2.9K
14:55 40.87 40.87 40.86 40.87 4.0K
14:56 40.87 40.88 40.87 40.87 2.1K
14:57 40.88 40.88 40.86 40.86 22.2K
14:58 40.85 40.85 40.85 40.85 0.5K
14:59 40.85 40.85 40.85 40.85 1.0K
15:00 40.85 40.85 40.85 40.85 2.2K
15:01 40.85 40.89 40.85 40.89 8.8K
15:02 40.88 40.89 40.88 40.88 1.3K
15:03 40.89 40.89 40.86 40.86 3.5K
15:04 40.85 40.85 40.85 40.85 1.1K
15:05 40.85 40.85 40.85 40.85 0.8K
15:06 40.85 40.85 40.85 40.85 2.6K
15:07 40.85 40.89 40.85 40.89 1.8K
15:08 40.90 40.90 40.87 40.87 4.9K
15:09 40.87 40.87 40.86 40.86 1.2K
15:10 40.86 40.88 40.86 40.88 1.8K
15:11 40.89 40.90 40.89 40.90 1.6K
15:12 40.89 40.89 40.87 40.87 4.1K
15:13 40.87 40.87 40.87 40.87 0.7K
15:14 40.87 40.89 40.87 40.89 3.1K
15:15 40.89 40.91 40.89 40.89 2.1K
15:16 40.89 40.89 40.89 40.89 0.6K
15:17 40.89 40.89 40.89 40.89 0.3K
15:18 40.89 40.92 40.89 40.92 2.1K
15:19 40.92 40.92 40.92 40.92 1.9K
15:20 40.92 40.92 40.91 40.91 0.8K
15:21 40.92 40.92 40.92 40.92 3.3K
15:22 40.90 40.90 40.89 40.89 5.3K
15:23 40.89 40.89 40.88 40.89 1.2K
15:24 40.89 40.91 40.89 40.91 3.5K
15:25 40.91 40.92 40.91 40.92 2.7K
15:26 40.92 40.92 40.91 40.91 5.2K
15:27 40.91 40.92 40.91 40.92 2.3K
15:28 40.92 40.92 40.91 40.91 4.1K
15:29 40.91 40.91 40.91 40.91 3.5K
15:30 40.91 40.91 40.91 40.91 1.7K
15:31 40.91 40.91 40.90 40.90 0.6K
15:32 40.89 40.89 40.88 40.89 9.4K
15:33 40.89 40.89 40.87 40.87 3.3K
15:34 40.87 40.87 40.84 40.85 5.2K
15:35 40.85 40.85 40.85 40.85 2.1K
15:36 40.85 40.87 40.84 40.87 4.8K
15:37 40.87 40.87 40.84 40.84 4.9K
15:38 40.84 40.84 40.84 40.84 1.0K
15:39 40.84 40.84 40.83 40.83 15.2K
15:40 40.83 40.83 40.81 40.81 3.0K
15:41 40.81 40.82 40.81 40.82 3.3K
15:42 40.82 40.84 40.82 40.83 7.2K
15:43 40.83 40.83 40.82 40.83 6.3K
15:44 40.83 40.83 40.82 40.82 2.1K
15:45 40.83 40.83 40.82 40.82 4.9K
15:46 40.82 40.83 40.82 40.83 4.2K
15:47 40.83 40.85 40.83 40.83 8.3K
15:48 40.83 40.83 40.82 40.82 4.6K
15:49 40.80 40.81 40.80 40.81 6.1K
15:50 40.81 40.86 40.81 40.85 8.1K
15:51 40.85 40.86 40.85 40.85 9.1K
15:52 40.88 40.88 40.86 40.86 12.4K
15:53 40.87 40.87 40.86 40.86 10.1K
15:54 40.86 40.87 40.84 40.87 17.6K
15:55 40.85 40.86 40.85 40.86 10.9K
15:56 40.86 40.86 40.80 40.82 22.9K
15:57 40.85 40.85 40.81 40.82 23.6K
15:58 40.83 40.85 40.80 40.80 29.1K
15:59 40.81 40.82 40.80 40.82 24.6K
16:00 40.80 40.82 40.76 40.77 368.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available