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 39.31 39.50 39.25 39.36 35.3K
09:32 39.36 39.46 39.36 39.46 1.7K
09:33 39.46 39.46 39.46 39.46 0.1K
09:34 39.32 39.32 39.27 39.30 2.9K
09:35 39.30 39.30 39.30 39.30 0.2K
09:36 39.30 39.30 39.30 39.30 0.8K
09:37 39.30 39.30 39.30 39.30 1.4K
09:38 39.24 39.31 39.24 39.31 2.3K
09:39 39.31 39.32 39.28 39.32 3.0K
09:40 39.32 39.33 39.29 39.32 1.1K
09:41 39.32 39.32 39.32 39.32 0.8K
09:42 39.28 39.28 39.28 39.28 2.3K
09:43 39.28 39.28 39.23 39.23 3.0K
09:44 39.23 39.25 39.23 39.25 0.7K
09:45 39.25 39.27 39.25 39.26 2.8K
09:46 39.26 39.26 39.24 39.24 1.2K
09:47 39.25 39.25 39.22 39.22 1.4K
09:48 39.20 39.23 39.20 39.23 2.6K
09:49 39.19 39.19 39.12 39.12 2.1K
09:50 39.12 39.12 39.12 39.12 0.3K
09:51 39.12 39.12 39.12 39.12 0.5K
09:52 39.12 39.12 39.12 39.12 0.4K
09:53 39.06 39.09 39.06 39.09 3.1K
09:54 39.08 39.10 39.08 39.10 2.6K
09:55 39.10 39.10 39.10 39.10 0.3K
09:56 39.10 39.10 39.10 39.10 1.0K
09:57 39.10 39.10 39.07 39.07 1.1K
09:58 39.07 39.07 39.06 39.06 0.4K
09:59 39.06 39.06 39.06 39.06 0.2K
10:00 39.06 39.06 39.03 39.03 0.4K
10:01 39.03 39.03 39.03 39.03 0.8K
10:02 39.03 39.03 39.01 39.01 1.3K
10:03 39.01 39.01 38.99 38.99 3.5K
10:04 38.99 38.99 38.99 38.99 0.1K
10:05 39.00 39.00 39.00 39.00 1.0K
10:06 39.00 39.00 39.00 39.00 0.5K
10:07 39.00 39.00 39.00 39.00 1.2K
10:08 39.01 39.01 39.00 39.00 2.8K
10:09 39.00 39.00 38.98 38.98 0.5K
10:10 38.98 38.98 38.98 38.98 0.4K
10:11 38.98 39.04 38.98 39.02 3.3K
10:12 39.02 39.02 39.02 39.02 0.2K
10:13 39.02 39.06 39.02 39.06 1.4K
10:14 39.10 39.10 39.10 39.10 0.6K
10:15 39.07 39.08 39.07 39.08 1.4K
10:16 39.08 39.08 39.08 39.08 0.7K
10:17 39.09 39.09 39.09 39.09 1.6K
10:18 39.09 39.09 39.05 39.05 2.4K
10:19 39.06 39.06 39.06 39.06 2.2K
10:20 39.06 39.06 39.02 39.03 2.2K
10:21 39.03 39.03 39.01 39.01 1.5K
10:22 39.01 39.01 39.00 39.00 0.7K
10:23 39.00 39.02 39.00 39.02 1.1K
10:24 39.02 39.06 39.02 39.06 2.1K
10:25 39.06 39.07 39.05 39.05 0.8K
10:26 39.05 39.05 39.05 39.05 0.3K
10:27 39.05 39.05 39.02 39.02 2.0K
10:28 39.02 39.02 39.02 39.02 1.5K
10:29 39.02 39.02 39.02 39.02 0.7K
10:30 39.02 39.02 38.95 38.95 1.3K
10:31 38.93 38.93 38.91 38.91 4.6K
10:32 38.91 38.91 38.89 38.91 2.6K
10:33 38.90 38.90 38.90 38.90 2.6K
10:34 38.90 38.91 38.90 38.91 1.8K
10:35 38.88 38.91 38.88 38.91 3.1K
10:36 38.91 38.92 38.91 38.92 1.4K
10:37 38.91 38.91 38.91 38.91 1.0K
10:38 38.90 38.94 38.90 38.94 4.7K
10:39 38.94 38.95 38.94 38.95 1.6K
10:40 38.95 39.00 38.95 39.00 1.5K
10:41 39.00 39.00 39.00 39.00 0.6K
10:42 39.00 39.00 39.00 39.00 2.0K
10:43 38.98 38.98 38.98 38.98 1.7K
10:44 38.96 38.96 38.96 38.96 2.6K
10:45 38.96 38.96 38.93 38.93 2.2K
10:46 38.93 38.93 38.93 38.93 0.6K
10:47 38.93 38.93 38.87 38.87 3.5K
10:48 38.87 38.87 38.83 38.83 2.0K
10:49 38.85 38.86 38.85 38.86 4.2K
10:50 38.86 38.92 38.86 38.91 2.0K
10:51 38.91 38.91 38.91 38.91 0.3K
10:52 38.91 38.93 38.90 38.90 1.5K
10:53 38.91 38.91 38.91 38.91 0.6K
10:54 38.89 38.89 38.89 38.89 3.1K
10:55 38.89 38.90 38.89 38.90 1.7K
10:56 38.90 38.90 38.90 38.90 0.2K
10:57 38.90 38.93 38.90 38.93 5.7K
10:58 38.93 38.93 38.93 38.93 0.4K
10:59 38.93 38.93 38.91 38.91 1.6K
11:00 38.91 38.91 38.90 38.90 1.4K
11:01 38.90 38.90 38.90 38.90 0.7K
11:02 38.87 38.87 38.87 38.87 0.8K
11:03 38.87 38.87 38.84 38.84 1.9K
11:04 38.83 38.85 38.83 38.85 1.8K
11:05 38.85 38.85 38.85 38.85 0.2K
11:06 38.85 38.86 38.85 38.86 2.1K
11:07 38.86 38.89 38.85 38.89 3.3K
11:08 38.89 38.90 38.89 38.90 2.1K
11:09 38.90 38.91 38.90 38.91 1.7K
11:10 38.91 38.91 38.91 38.91 0.7K
11:11 38.91 38.93 38.91 38.93 2.1K
11:12 38.93 38.95 38.93 38.95 1.0K
11:13 38.95 38.97 38.95 38.97 1.0K
11:14 38.97 39.00 38.97 39.00 2.0K
11:15 39.00 39.00 38.99 39.00 2.2K
11:16 39.00 39.01 39.00 39.01 2.6K
11:17 38.99 39.00 38.99 39.00 1.1K
11:18 39.00 39.00 38.99 38.99 0.2K
11:19 38.99 38.99 38.99 38.99 0.8K
11:20 38.99 39.02 38.99 39.02 2.2K
11:21 39.02 39.03 39.02 39.03 1.9K
11:22 39.03 39.03 39.03 39.03 0.2K
11:23 39.03 39.03 39.03 39.03 1.8K
11:24 39.04 39.04 39.04 39.04 2.2K
11:25 39.04 39.04 39.02 39.02 4.1K
11:26 39.02 39.02 39.00 39.00 2.2K
11:27 39.00 39.00 38.99 38.99 0.7K
11:28 38.99 38.99 38.98 38.98 2.0K
11:29 38.98 38.98 38.96 38.96 2.3K
11:30 38.94 38.95 38.94 38.95 1.9K
11:31 38.95 38.95 38.95 38.95 0.5K
11:32 38.94 38.94 38.93 38.94 2.8K
11:33 38.94 38.94 38.92 38.92 1.9K
11:34 38.92 38.92 38.91 38.91 0.4K
11:35 38.91 38.91 38.91 38.91 0.2K
11:36 38.91 38.93 38.91 38.93 3.4K
11:37 38.95 38.95 38.94 38.94 3.8K
11:38 38.94 38.96 38.94 38.96 0.6K
11:39 38.97 38.99 38.97 38.99 2.6K
11:40 38.99 39.00 38.99 39.00 1.1K
11:41 39.00 39.02 39.00 39.02 1.1K
11:42 39.02 39.02 39.02 39.02 0.8K
11:43 39.02 39.02 39.02 39.02 2.1K
11:44 39.02 39.02 39.02 39.02 1.7K
11:45 39.02 39.02 38.97 38.97 2.5K
11:46 38.98 38.98 38.96 38.96 1.6K
11:47 38.96 38.96 38.96 38.96 0.5K
11:48 38.96 38.96 38.96 38.96 1.4K
11:49 38.94 38.94 38.94 38.94 0.2K
11:50 38.95 38.96 38.95 38.96 2.5K
11:51 38.95 38.95 38.94 38.94 2.0K
11:52 38.94 38.97 38.94 38.97 2.2K
11:53 38.97 38.97 38.97 38.97 0.8K
11:54 38.97 38.97 38.97 38.97 0.3K
11:55 38.97 38.98 38.97 38.98 1.9K
11:56 38.98 38.98 38.98 38.98 0.2K
11:57 38.98 38.98 38.96 38.97 1.5K
11:58 38.97 38.97 38.95 38.95 1.8K
11:59 38.95 38.95 38.93 38.93 0.8K
12:00 38.94 38.94 38.94 38.94 0.8K
12:01 38.94 38.94 38.94 38.94 0.1K
12:02 38.94 38.94 38.94 38.94 2.9K
12:03 38.94 38.94 38.90 38.90 0.6K
12:04 38.90 38.90 38.89 38.89 1.1K
12:05 38.90 38.90 38.90 38.90 2.1K
12:06 38.90 38.90 38.90 38.90 2.3K
12:07 38.93 38.98 38.93 38.98 12.9K
12:08 38.95 38.95 38.93 38.93 4.2K
12:09 38.91 38.91 38.91 38.91 1.8K
12:10 38.91 38.94 38.91 38.94 1.4K
12:11 38.94 38.94 38.94 38.94 0.2K
12:12 38.92 38.93 38.92 38.93 5.3K
12:13 38.93 38.93 38.93 38.93 0.9K
12:14 38.93 38.93 38.93 38.93 0.3K
12:15 38.93 38.95 38.93 38.95 1.0K
12:16 38.95 38.95 38.95 38.95 1.1K
12:17 38.95 38.97 38.95 38.96 0.7K
12:18 38.96 38.98 38.96 38.98 2.8K
12:19 38.98 38.98 38.98 38.98 1.1K
12:20 38.99 39.00 38.99 38.99 1.5K
12:21 38.99 38.99 38.98 38.98 2.1K
12:22 38.99 38.99 38.99 38.99 0.6K
12:23 38.99 38.99 38.99 38.99 0.2K
12:24 38.99 38.99 38.99 38.99 0.5K
12:25 38.99 38.99 38.98 38.98 2.9K
12:26 38.98 38.98 38.96 38.96 2.9K
12:27 38.96 38.96 38.96 38.96 0.2K
12:28 38.96 38.96 38.92 38.92 2.6K
12:29 38.92 38.93 38.92 38.93 2.9K
12:30 38.93 38.96 38.93 38.96 2.8K
12:31 38.95 39.00 38.95 39.00 3.1K
12:32 39.00 39.00 39.00 39.00 0.3K
12:33 39.00 39.01 39.00 39.01 1.1K
12:34 39.01 39.01 39.00 39.01 1.0K
12:35 39.02 39.02 39.02 39.02 0.5K
12:36 39.02 39.03 39.02 39.03 0.6K
12:37 39.02 39.02 39.02 39.02 3.5K
12:38 39.02 39.03 39.02 39.03 0.6K
12:39 39.03 39.03 39.02 39.03 1.7K
12:40 39.03 39.04 39.03 39.04 0.4K
12:41 39.04 39.04 39.04 39.04 0.1K
12:42 39.03 39.03 38.99 38.99 5.3K
12:43 38.99 38.99 38.97 38.97 1.3K
12:44 38.97 38.97 38.96 38.97 2.5K
12:45 38.97 38.97 38.96 38.96 1.2K
12:46 38.96 38.96 38.96 38.96 0.3K
12:47 38.96 38.96 38.96 38.96 1.7K
12:48 38.96 38.96 38.96 38.96 1.7K
12:49 38.96 38.96 38.96 38.96 0.1K
12:50 38.97 38.98 38.97 38.98 2.5K
12:51 38.98 38.99 38.98 38.99 0.8K
12:52 38.98 38.98 38.98 38.98 0.8K
12:53 38.98 38.98 38.98 38.98 0.4K
12:54 38.99 38.99 38.99 38.99 0.9K
12:55 38.99 39.01 38.98 38.98 3.2K
12:56 38.98 38.98 38.98 38.98 0.8K
12:57 38.98 38.98 38.98 38.98 1.1K
12:58 38.98 38.99 38.98 38.99 0.3K
12:59 38.98 38.98 38.97 38.97 1.5K
13:00 38.97 38.97 38.97 38.97 0.5K
13:01 38.97 38.98 38.97 38.98 0.5K
13:02 38.98 38.99 38.98 38.99 4.3K
13:03 38.99 38.99 38.99 38.99 2.0K
13:04 38.96 38.96 38.96 38.96 1.9K
13:05 38.96 38.96 38.96 38.96 0.6K
13:06 38.96 39.02 38.96 39.02 0.3K
13:07 39.02 39.03 39.02 39.03 0.5K
13:08 39.03 39.03 39.03 39.03 0.8K
13:09 39.02 39.02 39.01 39.01 2.9K
13:10 39.01 39.01 38.99 38.99 0.7K
13:11 38.99 39.00 38.99 39.00 2.7K
13:12 39.00 39.00 39.00 39.00 0.6K
13:13 39.00 39.01 39.00 39.01 2.1K
13:14 39.01 39.01 39.00 39.01 1.7K
13:15 39.01 39.01 39.01 39.01 0.5K
13:16 39.01 39.01 39.01 39.01 0.4K
13:17 38.99 38.99 38.97 38.97 3.3K
13:18 38.97 38.97 38.97 38.97 1.6K
13:19 38.96 38.96 38.94 38.94 1.9K
13:20 38.94 38.94 38.94 38.94 1.5K
13:21 38.94 38.95 38.94 38.95 3.2K
13:22 38.95 38.95 38.95 38.95 2.6K
13:23 38.91 38.93 38.91 38.91 2.3K
13:24 38.91 38.92 38.91 38.92 2.0K
13:25 38.92 38.92 38.89 38.89 2.7K
13:26 38.89 38.90 38.89 38.90 1.1K
13:27 38.88 38.93 38.88 38.93 3.6K
13:28 38.93 38.93 38.93 38.93 0.5K
13:29 38.93 38.96 38.93 38.95 0.7K
13:30 38.94 38.95 38.93 38.95 3.2K
13:31 38.95 38.95 38.94 38.94 2.2K
13:32 38.94 38.94 38.91 38.93 3.5K
13:33 38.93 38.93 38.92 38.92 2.3K
13:34 38.92 38.92 38.92 38.92 0.3K
13:35 38.92 38.94 38.90 38.90 3.9K
13:36 38.93 38.93 38.93 38.93 1.2K
13:37 38.93 38.93 38.93 38.93 1.4K
13:38 38.93 38.99 38.93 38.99 0.6K
13:39 39.00 39.03 39.00 39.03 2.3K
13:40 39.03 39.03 39.00 39.00 3.5K
13:41 39.00 39.00 39.00 39.00 1.2K
13:42 38.98 38.98 38.97 38.97 2.4K
13:43 38.97 38.97 38.96 38.96 2.5K
13:44 38.96 38.96 38.94 38.94 1.6K
13:45 38.93 38.93 38.93 38.93 3.0K
13:46 38.92 38.92 38.92 38.92 1.6K
13:47 38.92 38.92 38.92 38.92 0.9K
13:48 38.91 38.91 38.90 38.90 2.8K
13:49 38.90 38.90 38.90 38.90 0.4K
13:50 38.89 38.89 38.88 38.89 1.8K
13:51 38.89 38.89 38.88 38.88 0.6K
13:52 38.88 38.91 38.88 38.91 2.6K
13:53 38.91 38.91 38.91 38.91 0.8K
13:54 38.88 38.88 38.88 38.88 3.4K
13:55 38.88 38.93 38.88 38.93 0.7K
13:56 38.93 38.93 38.93 38.93 0.2K
13:57 38.93 38.93 38.93 38.93 0.8K
13:58 38.93 38.94 38.91 38.91 1.4K
13:59 38.91 38.91 38.91 38.91 1.1K
14:00 38.91 38.91 38.91 38.91 0.5K
14:01 38.91 38.91 38.90 38.90 1.2K
14:02 38.90 38.90 38.86 38.86 2.1K
14:03 38.86 38.86 38.86 38.86 0.8K
14:04 38.86 38.86 38.86 38.86 0.5K
14:05 38.86 38.86 38.86 38.86 0.9K
14:06 38.86 38.87 38.86 38.87 1.1K
14:07 38.87 38.88 38.87 38.87 2.6K
14:08 38.87 38.87 38.86 38.86 2.2K
14:09 38.88 38.88 38.86 38.86 8.1K
14:10 38.86 38.86 38.85 38.85 1.9K
14:11 38.85 38.85 38.82 38.82 1.3K
14:12 38.82 38.82 38.82 38.82 1.2K
14:13 38.82 38.82 38.82 38.82 0.1K
14:14 38.81 38.86 38.81 38.86 2.4K
14:15 38.86 38.88 38.86 38.88 0.8K
14:16 38.88 38.88 38.88 38.88 0.4K
14:17 38.88 38.88 38.88 38.88 2.3K
14:18 38.86 38.86 38.85 38.85 2.2K
14:19 38.85 38.85 38.84 38.84 1.2K
14:20 38.84 38.84 38.84 38.84 1.4K
14:21 38.84 38.84 38.81 38.81 1.1K
14:22 38.81 38.81 38.80 38.80 2.4K
14:23 38.80 38.80 38.80 38.80 0.3K
14:24 38.80 38.82 38.80 38.82 1.3K
14:25 38.82 38.82 38.80 38.80 0.5K
14:26 38.80 38.80 38.80 38.80 2.8K
14:27 38.80 38.80 38.80 38.80 0.4K
14:28 38.80 38.80 38.80 38.80 0.4K
14:29 38.80 38.81 38.80 38.81 2.5K
14:30 38.81 38.81 38.81 38.81 0.4K
14:31 38.81 38.81 38.81 38.81 1.7K
14:32 38.81 38.81 38.81 38.81 0.2K
14:33 38.81 38.82 38.81 38.81 0.6K
14:34 38.78 38.78 38.78 38.78 3.2K
14:35 38.78 38.78 38.78 38.78 1.1K
14:36 38.78 38.78 38.78 38.78 0.8K
14:37 38.78 38.78 38.78 38.78 0.9K
14:38 38.78 38.78 38.78 38.78 0.4K
14:39 38.78 38.81 38.78 38.79 3.2K
14:40 38.79 38.79 38.79 38.79 0.4K
14:41 38.79 38.79 38.79 38.79 0.3K
14:42 38.79 38.79 38.79 38.79 0.9K
14:43 38.79 38.79 38.79 38.79 3.2K
14:44 38.79 38.79 38.76 38.76 4.0K
14:45 38.76 38.77 38.76 38.77 1.2K
14:46 38.77 38.77 38.77 38.77 0.5K
14:47 38.77 38.77 38.77 38.77 0.5K
14:48 38.76 38.76 38.75 38.75 4.0K
14:49 38.72 38.72 38.71 38.71 2.5K
14:50 38.71 38.74 38.71 38.74 1.4K
14:51 38.74 38.74 38.72 38.72 0.8K
14:52 38.72 38.72 38.72 38.72 1.9K
14:53 38.72 38.79 38.72 38.79 1.3K
14:54 38.79 38.79 38.79 38.79 1.1K
14:55 38.79 38.80 38.79 38.80 1.1K
14:56 38.80 38.80 38.80 38.80 2.2K
14:57 38.80 38.80 38.79 38.79 3.2K
14:58 38.79 38.79 38.79 38.79 0.8K
14:59 38.79 38.80 38.79 38.80 1.6K
15:00 38.80 38.81 38.80 38.80 0.6K
15:01 38.80 38.80 38.80 38.80 1.3K
15:02 38.79 38.79 38.79 38.79 1.0K
15:03 38.79 38.79 38.79 38.79 0.5K
15:04 38.79 38.84 38.79 38.84 3.7K
15:05 38.85 38.85 38.84 38.84 2.9K
15:06 38.84 38.84 38.84 38.84 1.3K
15:07 38.85 38.86 38.85 38.86 1.1K
15:08 38.82 38.82 38.82 38.82 4.7K
15:09 38.82 38.84 38.82 38.84 1.3K
15:10 38.84 38.84 38.84 38.84 0.6K
15:11 38.84 38.85 38.84 38.85 2.1K
15:12 38.85 38.85 38.84 38.85 5.7K
15:13 38.85 38.85 38.85 38.85 0.8K
15:14 38.85 38.86 38.85 38.86 3.2K
15:15 38.91 38.92 38.90 38.90 3.0K
15:16 38.90 38.91 38.90 38.91 13.1K
15:17 38.91 38.93 38.91 38.93 1.6K
15:18 38.92 38.92 38.91 38.91 2.3K
15:19 38.91 38.91 38.91 38.91 0.2K
15:20 38.91 38.94 38.91 38.94 2.3K
15:21 38.94 38.94 38.94 38.94 0.5K
15:22 38.94 38.94 38.94 38.94 3.8K
15:23 38.94 38.94 38.92 38.92 2.3K
15:24 38.92 38.95 38.92 38.94 1.7K
15:25 38.94 38.94 38.93 38.93 1.5K
15:26 38.93 38.93 38.93 38.93 3.7K
15:27 38.94 38.95 38.94 38.95 2.5K
15:28 38.95 38.95 38.95 38.95 1.8K
15:29 38.95 38.95 38.93 38.94 3.3K
15:30 38.92 38.92 38.90 38.90 3.1K
15:31 38.90 38.92 38.90 38.92 2.4K
15:32 38.91 38.95 38.90 38.95 3.2K
15:33 38.93 38.94 38.93 38.94 1.5K
15:34 38.94 38.96 38.94 38.96 1.4K
15:35 38.96 38.96 38.96 38.96 1.5K
15:36 38.98 38.98 38.96 38.96 5.4K
15:37 38.95 38.96 38.95 38.96 1.5K
15:38 38.96 38.97 38.96 38.97 1.1K
15:39 38.98 38.98 38.98 38.98 1.3K
15:40 38.98 38.98 38.98 38.98 3.8K
15:41 38.98 38.98 38.96 38.97 2.3K
15:42 38.98 39.00 38.98 39.00 3.5K
15:43 39.00 39.00 38.98 38.98 3.2K
15:44 38.98 38.98 38.97 38.97 2.4K
15:45 38.97 38.97 38.97 38.97 1.2K
15:46 39.00 39.01 38.99 38.99 8.4K
15:47 38.99 39.00 38.98 39.00 4.6K
15:48 39.00 39.00 38.98 38.98 2.8K
15:49 38.96 38.98 38.95 38.97 6.8K
15:50 38.96 38.96 38.95 38.95 6.2K
15:51 38.94 38.94 38.92 38.92 8.8K
15:52 38.92 38.95 38.91 38.94 4.8K
15:53 38.94 38.94 38.92 38.92 7.6K
15:54 38.91 38.93 38.91 38.92 7.5K
15:55 38.92 38.92 38.91 38.92 9.2K
15:56 38.90 38.92 38.89 38.91 12.1K
15:57 38.91 38.91 38.89 38.89 16.7K
15:58 38.91 38.91 38.89 38.89 17.0K
15:59 38.89 38.90 38.88 38.88 24.2K
16:00 38.88 38.90 38.87 38.89 345.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available