Essential Utilities

WTRG
🏛️ usa →
38.57
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 38.98 39.04 38.40 39.04 15.4K
09:32 39.04 39.04 39.04 39.04 0.2K
09:33 39.04 39.04 39.04 39.04 0.4K
09:34 39.04 39.04 38.94 38.96 1.6K
09:35 38.96 39.08 38.96 39.03 0.5K
09:36 39.03 39.03 38.96 38.96 2.1K
09:37 38.96 38.96 38.96 38.96 1.8K
09:38 38.96 39.06 38.96 39.06 0.8K
09:39 39.06 39.06 39.01 39.01 0.2K
09:40 39.01 39.01 39.01 39.01 1.8K
09:41 39.01 39.06 39.01 39.06 3.9K
09:42 39.06 39.07 39.06 39.07 1.6K
09:43 39.03 39.03 39.03 39.03 1.7K
09:44 39.03 39.04 39.03 39.04 1.1K
09:45 39.04 39.05 39.04 39.05 0.3K
09:46 39.05 39.08 39.05 39.08 2.5K
09:47 39.08 39.12 39.08 39.11 1.6K
09:48 39.11 39.11 39.10 39.10 0.6K
09:49 39.08 39.08 39.08 39.08 0.8K
09:50 39.11 39.16 39.11 39.16 2.1K
09:51 39.16 39.16 39.16 39.16 0.3K
09:52 39.16 39.16 39.15 39.15 1.0K
09:53 39.15 39.22 39.15 39.22 4.1K
09:54 39.22 39.22 39.21 39.21 2.3K
09:55 39.18 39.18 39.18 39.18 0.9K
09:56 39.18 39.19 39.18 39.19 1.0K
09:57 39.19 39.21 39.19 39.21 0.6K
09:58 39.22 39.22 39.22 39.22 2.0K
09:59 39.25 39.25 39.25 39.25 1.7K
10:00 39.26 39.26 39.24 39.26 1.7K
10:01 39.24 39.24 39.24 39.24 3.8K
10:02 39.24 39.24 39.24 39.24 0.6K
10:03 39.25 39.25 39.21 39.21 3.0K
10:04 39.21 39.22 39.21 39.21 1.5K
10:05 39.21 39.21 39.21 39.21 0.7K
10:06 39.21 39.21 39.16 39.16 1.6K
10:07 39.15 39.17 39.15 39.17 2.3K
10:08 39.17 39.20 39.17 39.20 3.0K
10:09 39.20 39.20 39.20 39.20 1.6K
10:10 39.20 39.20 39.16 39.17 1.1K
10:11 39.17 39.17 39.17 39.17 0.7K
10:12 39.17 39.17 39.17 39.17 1.5K
10:13 39.17 39.17 39.17 39.17 1.3K
10:14 39.17 39.19 39.17 39.17 0.8K
10:15 39.17 39.22 39.17 39.22 1.5K
10:16 39.22 39.23 39.22 39.22 1.1K
10:17 39.22 39.22 39.17 39.17 2.2K
10:18 39.17 39.17 39.17 39.17 0.7K
10:19 39.15 39.15 39.15 39.15 2.2K
10:20 39.11 39.11 39.11 39.11 0.7K
10:21 39.11 39.14 39.11 39.14 5.4K
10:22 39.14 39.17 39.14 39.17 3.0K
10:23 39.16 39.17 39.16 39.17 2.7K
10:24 39.17 39.17 39.17 39.17 1.7K
10:25 39.17 39.17 39.17 39.17 1.0K
10:26 39.17 39.17 39.17 39.17 1.3K
10:27 39.18 39.19 39.16 39.16 3.6K
10:28 39.16 39.16 39.16 39.16 0.9K
10:29 39.13 39.14 39.13 39.14 2.1K
10:30 39.15 39.15 39.15 39.15 0.7K
10:31 39.15 39.15 39.14 39.14 1.0K
10:32 39.14 39.14 39.13 39.13 1.0K
10:33 39.13 39.13 39.10 39.10 2.6K
10:34 39.11 39.11 39.11 39.11 2.8K
10:35 39.11 39.11 39.11 39.11 1.2K
10:36 39.11 39.11 39.10 39.10 2.9K
10:37 39.08 39.10 39.08 39.10 0.6K
10:38 39.12 39.12 39.12 39.12 2.1K
10:39 39.12 39.16 39.12 39.16 0.5K
10:40 39.16 39.19 39.16 39.19 1.4K
10:41 39.19 39.19 39.18 39.19 1.9K
10:42 39.19 39.19 39.19 39.19 0.3K
10:43 39.19 39.24 39.19 39.24 1.5K
10:44 39.24 39.24 39.24 39.24 0.1K
10:45 39.24 39.24 39.24 39.24 1.3K
10:46 39.24 39.25 39.24 39.25 1.2K
10:47 39.25 39.27 39.25 39.27 1.2K
10:48 39.28 39.28 39.28 39.28 1.8K
10:49 39.27 39.29 39.27 39.29 1.4K
10:50 39.28 39.29 39.28 39.29 7.6K
10:51 39.29 39.29 39.29 39.29 0.6K
10:52 39.29 39.29 39.28 39.28 4.2K
10:53 39.29 39.30 39.29 39.30 0.6K
10:54 39.30 39.30 39.30 39.30 2.4K
10:55 39.30 39.30 39.30 39.30 1.4K
10:56 39.29 39.29 39.29 39.29 1.5K
10:57 39.30 39.30 39.29 39.29 0.6K
10:58 39.28 39.29 39.28 39.29 3.8K
10:59 39.29 39.30 39.28 39.28 3.0K
11:00 39.29 39.30 39.29 39.30 2.8K
11:01 39.29 39.30 39.29 39.30 1.2K
11:02 39.29 39.29 39.28 39.28 6.1K
11:03 39.29 39.29 39.29 39.29 1.1K
11:04 39.29 39.29 39.29 39.29 3.8K
11:05 39.27 39.27 39.27 39.27 3.5K
11:06 39.27 39.27 39.27 39.27 0.7K
11:07 39.27 39.27 39.27 39.27 0.7K
11:08 39.28 39.28 39.27 39.27 3.4K
11:09 39.28 39.31 39.28 39.31 2.3K
11:10 39.31 39.31 39.31 39.31 0.6K
11:11 39.31 39.36 39.31 39.36 0.7K
11:12 39.36 39.36 39.36 39.36 0.2K
11:13 39.36 39.38 39.36 39.37 1.7K
11:14 39.36 39.37 39.36 39.37 2.2K
11:15 39.36 39.36 39.36 39.36 1.2K
11:16 39.36 39.41 39.36 39.41 2.4K
11:17 39.41 39.41 39.40 39.40 1.7K
11:18 39.40 39.40 39.39 39.39 0.8K
11:19 39.39 39.39 39.39 39.39 0.8K
11:20 39.39 39.39 39.38 39.38 2.0K
11:21 39.38 39.38 39.37 39.38 2.2K
11:22 39.38 39.38 39.35 39.35 1.5K
11:23 39.35 39.36 39.35 39.36 1.6K
11:24 39.36 39.36 39.36 39.36 0.7K
11:25 39.36 39.36 39.36 39.36 0.7K
11:26 39.36 39.36 39.36 39.36 2.1K
11:27 39.38 39.40 39.38 39.40 2.2K
11:28 39.40 39.40 39.40 39.40 1.0K
11:29 39.40 39.40 39.40 39.40 0.4K
11:30 39.39 39.39 39.38 39.38 2.3K
11:31 39.38 39.39 39.38 39.39 0.8K
11:32 39.37 39.37 39.37 39.37 2.0K
11:33 39.37 39.37 39.34 39.34 2.3K
11:34 39.33 39.33 39.32 39.32 1.2K
11:35 39.31 39.31 39.30 39.30 1.5K
11:36 39.30 39.30 39.30 39.30 2.4K
11:37 39.30 39.30 39.30 39.30 2.3K
11:38 39.30 39.30 39.28 39.28 1.5K
11:39 39.28 39.29 39.28 39.28 4.8K
11:40 39.30 39.30 39.29 39.29 5.2K
11:41 39.28 39.28 39.27 39.27 2.4K
11:42 39.27 39.27 39.27 39.27 3.1K
11:43 39.27 39.27 39.26 39.26 3.6K
11:44 39.26 39.26 39.26 39.26 0.5K
11:45 39.27 39.27 39.26 39.26 1.9K
11:46 39.26 39.27 39.26 39.27 4.0K
11:47 39.27 39.27 39.26 39.26 2.1K
11:48 39.27 39.27 39.27 39.27 0.3K
11:49 39.27 39.27 39.26 39.26 4.0K
11:50 39.26 39.26 39.26 39.26 1.5K
11:51 39.26 39.26 39.26 39.26 3.3K
11:52 39.26 39.27 39.26 39.27 1.3K
11:53 39.27 39.28 39.27 39.28 3.1K
11:54 39.29 39.29 39.28 39.29 3.3K
11:55 39.29 39.29 39.29 39.29 0.8K
11:56 39.29 39.29 39.29 39.29 0.8K
11:57 39.29 39.29 39.29 39.29 0.8K
11:58 39.29 39.32 39.29 39.30 1.7K
11:59 39.30 39.30 39.29 39.29 10.1K
12:00 39.29 39.29 39.29 39.29 0.2K
12:01 39.29 39.30 39.29 39.30 0.6K
12:02 39.30 39.30 39.28 39.28 2.4K
12:03 39.30 39.30 39.30 39.30 1.6K
12:04 39.30 39.31 39.30 39.31 0.1K
12:05 39.31 39.31 39.30 39.31 1.4K
12:06 39.31 39.31 39.31 39.31 0.2K
12:07 39.31 39.31 39.29 39.29 2.3K
12:08 39.29 39.29 39.29 39.29 0.2K
12:09 39.29 39.30 39.29 39.30 0.7K
12:10 39.29 39.29 39.29 39.29 1.5K
12:11 39.28 39.28 39.28 39.28 1.9K
12:12 39.28 39.28 39.28 39.28 0.8K
12:13 39.28 39.28 39.28 39.28 2.0K
12:14 39.29 39.29 39.28 39.28 0.9K
12:15 39.28 39.28 39.28 39.28 0.2K
12:16 39.28 39.29 39.27 39.27 0.8K
12:17 39.27 39.28 39.27 39.28 0.4K
12:18 39.28 39.28 39.28 39.28 0.4K
12:19 39.28 39.28 39.27 39.28 3.6K
12:20 39.27 39.27 39.27 39.27 0.7K
12:21 39.27 39.29 39.27 39.29 1.1K
12:22 39.27 39.27 39.27 39.27 2.0K
12:23 39.27 39.29 39.27 39.29 1.1K
12:24 39.29 39.30 39.29 39.30 0.7K
12:25 39.30 39.30 39.30 39.30 0.2K
12:26 39.28 39.28 39.28 39.28 1.6K
12:27 39.28 39.28 39.25 39.25 3.2K
12:28 39.25 39.25 39.25 39.25 1.2K
12:29 39.25 39.25 39.25 39.25 1.2K
12:30 39.25 39.27 39.25 39.27 0.6K
12:31 39.27 39.27 39.27 39.27 2.2K
12:32 39.27 39.27 39.27 39.27 0.7K
12:33 39.27 39.29 39.27 39.29 1.8K
12:34 39.29 39.29 39.29 39.29 0.5K
12:35 39.29 39.29 39.29 39.29 1.0K
12:36 39.29 39.29 39.29 39.29 0.2K
12:37 39.29 39.29 39.29 39.29 1.6K
12:38 39.29 39.29 39.29 39.29 0.4K
12:39 39.27 39.27 39.27 39.27 1.3K
12:40 39.27 39.27 39.27 39.27 1.0K
12:41 39.27 39.30 39.27 39.30 0.6K
12:42 39.28 39.28 39.28 39.28 0.9K
12:43 39.28 39.29 39.28 39.29 0.8K
12:44 39.29 39.29 39.29 39.29 0.6K
12:45 39.29 39.30 39.29 39.30 0.8K
12:46 39.30 39.30 39.30 39.30 0.7K
12:47 39.30 39.30 39.30 39.30 0.3K
12:48 39.30 39.32 39.28 39.30 46.0K
12:49 39.29 39.29 39.29 39.29 1.6K
12:50 39.29 39.30 39.29 39.30 1.9K
12:51 39.28 39.28 39.28 39.28 1.1K
12:52 39.28 39.28 39.28 39.28 0.4K
12:53 39.29 39.30 39.29 39.30 3.0K
12:54 39.30 39.30 39.30 39.30 1.0K
12:55 39.33 39.33 39.33 39.33 0.5K
12:56 39.33 39.33 39.33 39.33 0.7K
12:57 39.33 39.33 39.33 39.33 0.8K
12:58 39.34 39.34 39.34 39.34 1.5K
12:59 39.34 39.34 39.34 39.34 1.3K
13:00 39.34 39.35 39.34 39.35 4.6K
13:01 39.35 39.35 39.35 39.35 2.3K
13:02 39.37 39.37 39.37 39.37 3.3K
13:03 39.38 39.39 39.38 39.39 1.5K
13:04 39.39 39.41 39.39 39.41 0.6K
13:05 39.39 39.39 39.38 39.38 3.8K
13:06 39.38 39.38 39.37 39.37 0.6K
13:07 39.37 39.37 39.37 39.37 1.0K
13:08 39.37 39.37 39.37 39.37 0.6K
13:09 39.37 39.37 39.37 39.37 1.6K
13:10 39.38 39.38 39.38 39.38 0.4K
13:11 39.38 39.38 39.38 39.38 1.3K
13:12 39.38 39.38 39.38 39.38 0.3K
13:13 39.38 39.39 39.37 39.39 6.7K
13:14 39.40 39.40 39.40 39.40 2.2K
13:15 39.40 39.40 39.40 39.40 0.4K
13:16 39.40 39.42 39.40 39.41 5.6K
13:17 39.40 39.40 39.40 39.40 0.3K
13:18 39.40 39.40 39.40 39.40 0.4K
13:19 39.40 39.41 39.40 39.40 0.7K
13:20 39.40 39.40 39.40 39.40 1.4K
13:21 39.40 39.40 39.40 39.40 0.8K
13:22 39.40 39.42 39.40 39.41 0.9K
13:23 39.41 39.41 39.41 39.41 0.1K
13:24 39.41 39.41 39.38 39.38 3.0K
13:25 39.39 39.39 39.37 39.37 0.8K
13:26 39.37 39.37 39.37 39.37 0.6K
13:27 39.37 39.38 39.37 39.38 1.5K
13:28 39.38 39.39 39.38 39.39 0.5K
13:29 39.39 39.39 39.39 39.39 0.3K
13:30 39.39 39.39 39.38 39.38 0.6K
13:31 39.38 39.39 39.38 39.39 0.3K
13:32 39.39 39.39 39.39 39.39 0.4K
13:33 39.39 39.39 39.38 39.38 0.5K
13:34 39.38 39.40 39.38 39.40 4.8K
13:35 39.40 39.40 39.40 39.40 0.8K
13:36 39.40 39.41 39.40 39.41 1.9K
13:37 39.41 39.41 39.40 39.40 2.8K
13:38 39.40 39.40 39.40 39.40 0.8K
13:39 39.40 39.40 39.40 39.40 0.7K
13:40 39.42 39.42 39.41 39.41 1.0K
13:41 39.41 39.41 39.41 39.41 1.0K
13:42 39.41 39.42 39.41 39.42 1.0K
13:43 39.40 39.40 39.40 39.40 2.4K
13:44 39.40 39.40 39.40 39.40 0.1K
13:45 39.40 39.40 39.40 39.40 0.6K
13:46 39.40 39.40 39.38 39.38 3.0K
13:47 39.38 39.38 39.38 39.38 0.1K
13:48 39.38 39.38 39.38 39.38 2.3K
13:49 39.37 39.38 39.37 39.38 0.6K
13:50 39.38 39.39 39.38 39.39 2.4K
13:51 39.39 39.39 39.39 39.39 0.7K
13:52 39.40 39.40 39.40 39.40 1.6K
13:53 39.40 39.40 39.40 39.40 0.4K
13:54 39.41 39.41 39.41 39.41 2.9K
13:55 39.43 39.43 39.43 39.43 0.6K
13:56 39.43 39.43 39.43 39.43 1.3K
13:57 39.44 39.44 39.43 39.43 0.7K
13:58 39.43 39.43 39.43 39.43 0.3K
13:59 39.43 39.43 39.43 39.43 2.2K
14:00 39.44 39.44 39.44 39.44 1.4K
14:01 39.42 39.42 39.42 39.42 2.1K
14:02 39.42 39.42 39.40 39.40 1.9K
14:03 39.40 39.40 39.40 39.40 0.5K
14:04 39.39 39.39 39.39 39.39 2.3K
14:05 39.39 39.40 39.39 39.40 1.2K
14:06 39.40 39.40 39.39 39.39 0.4K
14:07 39.39 39.40 39.39 39.40 1.1K
14:08 39.40 39.40 39.39 39.39 1.1K
14:09 39.39 39.39 39.39 39.39 1.3K
14:10 39.39 39.39 39.39 39.39 0.1K
14:11 39.39 39.39 39.39 39.39 1.0K
14:12 39.38 39.38 39.38 39.38 2.9K
14:13 39.39 39.40 39.39 39.40 2.1K
14:14 39.40 39.40 39.40 39.40 0.4K
14:15 39.40 39.40 39.39 39.39 0.9K
14:16 39.40 39.40 39.40 39.40 0.8K
14:17 39.40 39.40 39.40 39.40 0.6K
14:18 39.40 39.40 39.39 39.40 2.5K
14:19 39.40 39.40 39.40 39.40 0.6K
14:20 39.40 39.41 39.40 39.41 2.0K
14:21 39.42 39.42 39.41 39.41 3.1K
14:22 39.41 39.41 39.40 39.40 3.5K
14:23 39.40 39.41 39.40 39.41 1.2K
14:24 39.42 39.42 39.42 39.42 1.2K
14:25 39.42 39.43 39.42 39.43 0.4K
14:26 39.42 39.42 39.42 39.42 1.4K
14:27 39.42 39.44 39.42 39.44 1.9K
14:28 39.43 39.44 39.43 39.44 1.5K
14:29 39.44 39.44 39.42 39.42 1.1K
14:30 39.42 39.42 39.40 39.40 1.5K
14:31 39.39 39.39 39.39 39.39 0.6K
14:32 39.39 39.39 39.39 39.39 0.9K
14:33 39.36 39.36 39.36 39.36 1.1K
14:34 39.36 39.36 39.36 39.36 0.4K
14:35 39.36 39.36 39.36 39.36 0.6K
14:36 39.36 39.38 39.36 39.38 1.4K
14:37 39.38 39.38 39.38 39.38 1.7K
14:38 39.39 39.39 39.39 39.39 0.5K
14:39 39.39 39.40 39.39 39.40 1.5K
14:40 39.40 39.41 39.40 39.41 0.8K
14:41 39.40 39.41 39.40 39.40 0.8K
14:42 39.40 39.40 39.40 39.40 2.4K
14:43 39.40 39.40 39.40 39.40 0.5K
14:44 39.40 39.40 39.40 39.40 0.9K
14:45 39.41 39.41 39.40 39.41 1.6K
14:46 39.41 39.41 39.40 39.40 1.8K
14:47 39.40 39.43 39.40 39.42 2.2K
14:48 39.41 39.42 39.39 39.39 7.4K
14:49 39.39 39.39 39.39 39.39 3.2K
14:50 39.39 39.39 39.39 39.39 0.6K
14:51 39.39 39.39 39.39 39.39 1.3K
14:52 39.39 39.39 39.39 39.39 0.4K
14:53 39.38 39.38 39.38 39.38 3.7K
14:54 39.38 39.38 39.38 39.38 0.2K
14:55 39.38 39.38 39.36 39.36 2.3K
14:56 39.36 39.37 39.36 39.37 1.7K
14:57 39.37 39.37 39.36 39.36 0.8K
14:58 39.36 39.36 39.35 39.36 7.0K
14:59 39.36 39.37 39.36 39.37 2.6K
15:00 39.37 39.37 39.36 39.36 1.8K
15:01 39.37 39.37 39.33 39.33 10.9K
15:02 39.33 39.33 39.32 39.33 2.4K
15:03 39.33 39.34 39.33 39.33 2.4K
15:04 39.32 39.32 39.32 39.32 0.9K
15:05 39.32 39.32 39.30 39.30 2.3K
15:06 39.31 39.33 39.31 39.33 3.0K
15:07 39.33 39.33 39.33 39.33 1.1K
15:08 39.33 39.33 39.32 39.32 0.8K
15:09 39.33 39.34 39.33 39.34 2.4K
15:10 39.34 39.34 39.34 39.34 1.0K
15:11 39.34 39.34 39.34 39.34 3.3K
15:12 39.34 39.34 39.33 39.33 1.3K
15:13 39.33 39.33 39.33 39.33 7.5K
15:14 39.33 39.33 39.33 39.33 0.7K
15:15 39.33 39.34 39.33 39.33 2.7K
15:16 39.33 39.34 39.33 39.34 3.4K
15:17 39.34 39.34 39.34 39.34 0.4K
15:18 39.34 39.34 39.33 39.33 4.0K
15:19 39.33 39.33 39.33 39.33 1.3K
15:20 39.33 39.33 39.33 39.33 0.8K
15:21 39.32 39.32 39.31 39.31 4.2K
15:22 39.31 39.32 39.31 39.31 3.5K
15:23 39.31 39.31 39.30 39.30 1.5K
15:24 39.30 39.30 39.30 39.30 0.4K
15:25 39.30 39.30 39.30 39.30 2.4K
15:26 39.29 39.29 39.27 39.27 2.5K
15:27 39.27 39.27 39.27 39.27 2.4K
15:28 39.28 39.28 39.27 39.27 4.0K
15:29 39.28 39.28 39.28 39.28 0.7K
15:30 39.27 39.27 39.23 39.23 24.1K
15:31 39.27 39.28 39.27 39.28 3.1K
15:32 39.28 39.28 39.28 39.28 1.3K
15:33 39.28 39.31 39.28 39.31 0.7K
15:34 39.31 39.33 39.31 39.33 1.1K
15:35 39.33 39.34 39.33 39.34 1.3K
15:36 39.34 39.36 39.34 39.34 3.2K
15:37 39.34 39.34 39.33 39.33 2.1K
15:38 39.33 39.35 39.33 39.35 1.2K
15:39 39.35 39.35 39.34 39.35 5.8K
15:40 39.35 39.35 39.35 39.35 1.4K
15:41 39.35 39.35 39.34 39.35 3.6K
15:42 39.35 39.35 39.34 39.34 3.3K
15:43 39.34 39.35 39.34 39.35 1.6K
15:44 39.35 39.35 39.35 39.35 1.6K
15:45 39.34 39.34 39.31 39.31 7.0K
15:46 39.31 39.31 39.31 39.31 5.0K
15:47 39.33 39.35 39.33 39.33 5.3K
15:48 39.33 39.33 39.32 39.33 2.0K
15:49 39.33 39.33 39.33 39.33 3.5K
15:50 39.33 39.33 39.27 39.27 6.5K
15:51 39.26 39.30 39.24 39.30 7.2K
15:52 39.28 39.28 39.28 39.28 6.3K
15:53 39.31 39.31 39.28 39.28 5.6K
15:54 39.28 39.31 39.28 39.31 5.4K
15:55 39.31 39.33 39.29 39.29 9.7K
15:56 39.29 39.30 39.29 39.29 7.1K
15:57 39.31 39.31 39.29 39.29 11.9K
15:58 39.29 39.30 39.29 39.30 11.7K
15:59 39.30 39.30 39.29 39.30 21.7K
16:00 39.28 39.31 39.28 39.31 253.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available