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 38.00 39.00 38.00 38.07 14.7K
09:32 37.92 37.98 37.92 37.98 4.7K
09:33 37.98 38.00 37.98 38.00 0.6K
09:34 38.07 38.07 38.06 38.06 0.5K
09:35 38.06 38.06 38.06 38.06 0.3K
09:36 38.06 38.09 38.06 38.09 0.6K
09:37 38.10 38.13 38.04 38.13 4.1K
09:38 38.13 38.13 38.13 38.13 0.3K
09:39 38.13 38.13 38.10 38.10 6.7K
09:40 38.10 38.10 38.10 38.10 0.3K
09:41 38.10 38.12 38.10 38.12 0.5K
09:42 38.12 38.12 38.06 38.06 0.8K
09:43 38.10 38.10 38.08 38.08 2.3K
09:44 38.08 38.12 38.08 38.11 0.9K
09:45 38.11 38.11 38.09 38.09 1.6K
09:46 38.09 38.11 38.08 38.08 13.0K
09:47 38.06 38.06 38.06 38.06 0.8K
09:48 38.09 38.09 38.09 38.09 0.5K
09:49 38.09 38.10 38.07 38.10 22.1K
09:50 38.10 38.10 38.10 38.10 5.0K
09:51 38.09 38.10 38.08 38.10 2.9K
09:52 38.10 38.12 38.10 38.10 2.5K
09:53 38.10 38.10 38.10 38.10 0.2K
09:54 38.10 38.10 38.05 38.06 3.8K
09:55 38.05 38.08 38.05 38.08 12.2K
09:56 38.01 38.01 38.00 38.00 9.6K
09:57 37.98 37.98 37.98 37.98 1.1K
09:58 37.98 37.98 37.95 37.97 2.4K
09:59 37.97 38.00 37.97 38.00 2.5K
10:00 38.00 38.01 38.00 38.00 0.8K
10:01 38.00 38.04 38.00 38.04 1.1K
10:02 38.04 38.05 38.02 38.05 2.1K
10:03 38.07 38.07 38.05 38.05 3.0K
10:04 38.05 38.09 38.05 38.09 21.6K
10:05 38.09 38.13 38.09 38.13 10.1K
10:06 38.13 38.16 38.13 38.16 8.9K
10:07 38.17 38.21 38.17 38.21 3.1K
10:08 38.21 38.21 38.20 38.20 1.8K
10:09 38.22 38.22 38.20 38.20 2.7K
10:10 38.20 38.24 38.20 38.24 3.1K
10:11 38.19 38.20 38.19 38.20 7.5K
10:12 38.18 38.21 38.17 38.21 23.1K
10:13 38.21 38.21 38.18 38.18 18.2K
10:14 38.18 38.23 38.18 38.20 22.1K
10:15 38.19 38.19 38.13 38.15 13.5K
10:16 38.15 38.15 38.15 38.15 4.2K
10:17 38.15 38.15 38.11 38.11 6.7K
10:18 38.08 38.09 38.03 38.03 5.1K
10:19 38.04 38.06 38.04 38.06 4.0K
10:20 38.05 38.06 38.05 38.05 6.4K
10:21 38.05 38.07 38.05 38.07 14.0K
10:22 38.08 38.11 38.08 38.11 4.5K
10:23 38.11 38.14 38.11 38.12 3.2K
10:24 38.12 38.13 38.12 38.13 5.9K
10:25 38.13 38.16 38.13 38.15 16.6K
10:26 38.16 38.19 38.16 38.19 9.0K
10:27 38.18 38.18 38.14 38.14 4.9K
10:28 38.14 38.14 38.14 38.14 1.2K
10:29 38.11 38.13 38.11 38.13 1.1K
10:30 38.10 38.11 38.10 38.10 5.9K
10:31 38.08 38.08 38.07 38.07 1.6K
10:32 38.07 38.07 38.05 38.05 2.9K
10:33 38.07 38.07 38.05 38.05 5.9K
10:34 38.06 38.07 38.06 38.07 2.1K
10:35 38.07 38.07 38.05 38.05 1.5K
10:36 38.05 38.05 38.04 38.04 3.9K
10:37 38.04 38.10 38.04 38.10 12.0K
10:38 38.11 38.11 38.11 38.11 2.0K
10:39 38.09 38.09 38.09 38.09 4.3K
10:40 38.07 38.07 38.06 38.06 2.0K
10:41 38.06 38.06 38.06 38.06 2.3K
10:42 38.07 38.10 38.07 38.10 12.9K
10:43 38.10 38.10 38.05 38.05 4.0K
10:44 38.05 38.06 38.05 38.06 1.9K
10:45 38.05 38.05 38.03 38.03 2.6K
10:46 38.03 38.04 38.01 38.04 3.4K
10:47 38.04 38.04 37.99 38.00 4.6K
10:48 38.00 38.02 38.00 38.01 2.6K
10:49 38.01 38.04 38.01 38.04 10.3K
10:50 38.04 38.04 37.99 38.00 6.5K
10:51 38.00 38.02 38.00 38.02 9.0K
10:52 38.01 38.02 38.00 38.00 3.2K
10:53 38.00 38.00 38.00 38.00 0.8K
10:54 38.00 38.01 37.99 38.01 5.8K
10:55 37.99 37.99 37.98 37.99 3.3K
10:56 37.99 37.99 37.99 37.99 0.7K
10:57 37.99 37.99 37.99 37.99 0.3K
10:58 38.01 38.01 38.01 38.01 2.2K
10:59 38.01 38.02 38.01 38.02 10.5K
11:00 38.02 38.02 38.01 38.01 3.4K
11:01 38.01 38.02 38.00 38.01 3.4K
11:02 38.01 38.01 38.01 38.01 3.0K
11:03 38.01 38.01 38.00 38.00 2.2K
11:04 38.00 38.00 37.97 37.97 4.1K
11:05 37.97 37.97 37.95 37.95 2.9K
11:06 37.95 37.95 37.95 37.95 0.8K
11:07 37.95 37.97 37.94 37.97 2.4K
11:08 37.98 37.98 37.97 37.97 1.1K
11:09 37.97 38.00 37.97 38.00 2.5K
11:10 38.00 38.01 38.00 38.00 4.9K
11:11 38.00 38.00 37.99 37.99 5.7K
11:12 37.99 37.99 37.98 37.98 4.5K
11:13 37.98 37.99 37.98 37.99 3.2K
11:14 37.99 37.99 37.98 37.98 2.3K
11:15 37.97 37.97 37.93 37.94 4.2K
11:16 37.94 37.97 37.94 37.97 2.0K
11:17 37.96 37.96 37.96 37.96 1.4K
11:18 37.96 37.96 37.96 37.96 0.8K
11:19 37.96 37.96 37.95 37.95 1.9K
11:20 37.95 37.95 37.93 37.93 2.0K
11:21 37.93 37.93 37.92 37.92 2.0K
11:22 37.92 37.92 37.92 37.92 1.3K
11:23 37.92 37.93 37.92 37.93 1.0K
11:24 37.93 37.94 37.93 37.94 1.1K
11:25 37.94 37.98 37.94 37.98 1.7K
11:26 37.98 37.99 37.98 37.99 40.4K
11:27 38.00 38.00 38.00 38.00 8.1K
11:28 38.00 38.05 38.00 38.04 12.5K
11:29 38.04 38.05 38.04 38.05 0.8K
11:30 38.03 38.03 38.03 38.03 1.8K
11:31 38.03 38.03 38.03 38.03 1.3K
11:32 38.01 38.01 38.01 38.01 3.4K
11:33 37.99 37.99 37.97 37.98 12.9K
11:34 37.99 37.99 37.98 37.98 1.1K
11:35 37.98 37.98 37.97 37.97 2.1K
11:36 37.98 37.98 37.98 37.98 1.6K
11:37 37.98 38.01 37.98 38.01 0.8K
11:38 38.01 38.01 37.99 38.00 1.4K
11:39 38.00 38.00 37.98 37.98 1.3K
11:40 37.98 37.98 37.98 37.98 0.8K
11:41 37.98 37.98 37.98 37.98 0.5K
11:42 37.98 37.98 37.95 37.95 0.9K
11:43 37.95 37.95 37.95 37.95 1.1K
11:44 37.95 37.95 37.95 37.95 0.5K
11:45 37.95 37.95 37.95 37.95 1.1K
11:46 37.94 37.94 37.93 37.93 4.4K
11:47 37.93 37.93 37.93 37.93 1.0K
11:48 37.93 37.93 37.92 37.92 4.3K
11:49 37.92 37.92 37.91 37.91 1.4K
11:50 37.91 37.91 37.91 37.91 4.6K
11:51 37.92 37.92 37.91 37.91 2.7K
11:52 37.91 37.93 37.91 37.92 8.1K
11:53 37.92 37.95 37.92 37.95 5.8K
11:54 37.95 37.95 37.94 37.94 2.1K
11:55 37.94 37.94 37.94 37.94 0.8K
11:56 37.94 37.94 37.94 37.94 1.3K
11:57 37.94 37.94 37.93 37.93 1.9K
11:58 37.93 37.93 37.88 37.88 5.3K
11:59 37.88 37.88 37.87 37.87 2.4K
12:00 37.87 37.93 37.87 37.93 2.3K
12:01 37.93 37.94 37.90 37.90 2.3K
12:02 37.90 37.90 37.90 37.90 0.8K
12:03 37.90 37.94 37.90 37.94 1.9K
12:04 37.93 37.97 37.93 37.97 13.1K
12:05 37.95 38.03 37.95 38.03 4.4K
12:06 38.03 38.03 38.03 38.03 2.7K
12:07 38.03 38.06 38.02 38.06 1.0K
12:08 38.08 38.08 38.06 38.06 3.0K
12:09 38.06 38.06 38.06 38.06 0.7K
12:10 38.06 38.06 38.06 38.06 0.4K
12:11 38.07 38.07 38.07 38.07 2.7K
12:12 38.07 38.07 38.07 38.07 0.7K
12:13 38.07 38.11 38.07 38.11 0.5K
12:14 38.11 38.11 38.11 38.11 1.4K
12:15 38.10 38.12 38.10 38.12 2.7K
12:16 38.12 38.12 38.12 38.12 0.8K
12:17 38.15 38.15 38.15 38.15 1.9K
12:18 38.16 38.16 38.15 38.15 0.6K
12:19 38.15 38.15 38.13 38.14 2.4K
12:20 38.14 38.14 38.14 38.14 0.4K
12:21 38.14 38.14 38.14 38.14 0.4K
12:22 38.12 38.12 38.08 38.08 3.4K
12:23 38.09 38.09 38.09 38.09 4.2K
12:24 38.09 38.10 38.09 38.10 1.2K
12:25 38.10 38.10 38.10 38.10 0.7K
12:26 38.10 38.11 38.10 38.11 0.7K
12:27 38.11 38.11 38.11 38.11 2.6K
12:28 38.10 38.10 38.10 38.10 0.9K
12:29 38.10 38.11 38.10 38.11 1.4K
12:30 38.11 38.11 38.11 38.11 1.3K
12:31 38.11 38.11 38.11 38.11 0.5K
12:32 38.11 38.11 38.11 38.11 1.9K
12:33 38.11 38.12 38.11 38.12 3.2K
12:34 38.12 38.13 38.12 38.12 3.0K
12:35 38.12 38.14 38.12 38.14 0.4K
12:36 38.14 38.14 38.14 38.14 2.5K
12:37 38.14 38.14 38.12 38.12 2.4K
12:38 38.12 38.12 38.12 38.12 2.1K
12:39 38.12 38.12 38.12 38.12 0.6K
12:40 38.15 38.15 38.15 38.15 1.5K
12:41 38.15 38.16 38.15 38.16 1.9K
12:42 38.16 38.16 38.16 38.16 1.4K
12:43 38.16 38.16 38.16 38.16 0.8K
12:44 38.16 38.16 38.14 38.15 4.6K
12:45 38.15 38.16 38.15 38.16 0.7K
12:46 38.16 38.16 38.16 38.16 5.9K
12:47 38.16 38.16 38.16 38.16 0.4K
12:48 38.16 38.16 38.16 38.16 0.6K
12:49 38.16 38.16 38.16 38.16 0.6K
12:50 38.16 38.16 38.16 38.16 3.1K
12:51 38.16 38.17 38.16 38.17 1.1K
12:52 38.17 38.17 38.16 38.16 3.0K
12:53 38.16 38.16 38.16 38.16 0.9K
12:54 38.17 38.17 38.17 38.17 2.3K
12:55 38.17 38.17 38.16 38.16 1.4K
12:56 38.16 38.17 38.16 38.17 1.1K
12:57 38.17 38.17 38.17 38.17 1.5K
12:58 38.17 38.18 38.17 38.18 3.6K
12:59 38.19 38.19 38.19 38.19 1.8K
13:00 38.19 38.19 38.16 38.16 3.7K
13:01 38.16 38.16 38.16 38.16 1.2K
13:02 38.17 38.17 38.17 38.17 1.4K
13:03 38.17 38.20 38.17 38.20 1.2K
13:04 38.20 38.20 38.20 38.20 0.4K
13:05 38.21 38.21 38.19 38.19 2.3K
13:06 38.19 38.19 38.19 38.19 1.2K
13:07 38.19 38.19 38.17 38.17 2.8K
13:08 38.17 38.17 38.17 38.17 0.7K
13:09 38.17 38.17 38.17 38.17 1.8K
13:10 38.17 38.17 38.17 38.17 1.9K
13:11 38.17 38.17 38.17 38.17 0.2K
13:12 38.17 38.18 38.17 38.18 1.6K
13:13 38.18 38.18 38.18 38.18 1.1K
13:14 38.18 38.19 38.18 38.19 1.9K
13:15 38.19 38.19 38.19 38.19 0.5K
13:16 38.19 38.19 38.19 38.19 0.6K
13:17 38.19 38.19 38.19 38.19 0.6K
13:18 38.19 38.20 38.19 38.20 2.0K
13:19 38.20 38.20 38.16 38.17 6.9K
13:20 38.17 38.17 38.15 38.15 7.4K
13:21 38.15 38.15 38.14 38.14 3.4K
13:22 38.14 38.16 38.14 38.16 16.4K
13:23 38.16 38.19 38.16 38.19 11.6K
13:24 38.19 38.19 38.19 38.19 0.9K
13:25 38.19 38.19 38.19 38.19 0.8K
13:26 38.22 38.22 38.22 38.22 2.2K
13:27 38.22 38.24 38.22 38.24 0.7K
13:28 38.24 38.26 38.24 38.26 1.0K
13:29 38.26 38.26 38.25 38.25 3.4K
13:30 38.24 38.24 38.23 38.23 2.6K
13:31 38.23 38.23 38.22 38.22 1.4K
13:32 38.22 38.23 38.22 38.23 1.1K
13:33 38.23 38.23 38.21 38.21 1.3K
13:34 38.22 38.22 38.20 38.20 2.3K
13:35 38.20 38.20 38.19 38.20 2.0K
13:36 38.20 38.20 38.20 38.20 1.2K
13:37 38.20 38.20 38.19 38.19 1.4K
13:38 38.19 38.21 38.19 38.21 2.6K
13:39 38.21 38.22 38.21 38.22 2.1K
13:40 38.22 38.26 38.22 38.26 1.2K
13:41 38.26 38.28 38.26 38.28 0.7K
13:42 38.28 38.28 38.28 38.28 0.4K
13:43 38.28 38.28 38.26 38.26 2.2K
13:44 38.26 38.28 38.26 38.28 1.4K
13:45 38.28 38.28 38.27 38.27 0.8K
13:46 38.27 38.27 38.27 38.27 0.8K
13:47 38.26 38.29 38.26 38.29 2.3K
13:48 38.29 38.29 38.29 38.29 1.0K
13:49 38.29 38.32 38.29 38.31 5.9K
13:50 38.31 38.31 38.31 38.31 0.8K
13:51 38.31 38.32 38.31 38.32 2.7K
13:52 38.32 38.33 38.32 38.33 0.7K
13:53 38.33 38.33 38.32 38.32 0.7K
13:54 38.33 38.33 38.33 38.33 0.4K
13:55 38.33 38.33 38.30 38.30 3.3K
13:56 38.30 38.30 38.30 38.30 1.9K
13:57 38.30 38.30 38.27 38.27 3.2K
13:58 38.27 38.27 38.27 38.27 1.4K
13:59 38.27 38.28 38.27 38.28 0.8K
14:00 38.27 38.27 38.26 38.26 1.3K
14:01 38.26 38.26 38.26 38.26 0.7K
14:02 38.26 38.28 38.26 38.28 1.1K
14:03 38.28 38.29 38.28 38.29 1.0K
14:04 38.29 38.29 38.28 38.29 4.8K
14:05 38.29 38.29 38.28 38.28 1.6K
14:06 38.28 38.28 38.26 38.26 2.3K
14:07 38.26 38.26 38.26 38.26 0.5K
14:08 38.24 38.24 38.23 38.23 3.3K
14:09 38.23 38.23 38.22 38.22 1.1K
14:10 38.22 38.24 38.22 38.24 1.6K
14:11 38.24 38.24 38.21 38.21 2.3K
14:12 38.21 38.21 38.20 38.20 1.5K
14:13 38.20 38.20 38.19 38.19 2.2K
14:14 38.19 38.19 38.16 38.17 2.6K
14:15 38.17 38.17 38.17 38.17 1.0K
14:16 38.17 38.17 38.17 38.17 0.5K
14:17 38.17 38.17 38.17 38.17 0.6K
14:18 38.20 38.20 38.20 38.20 2.0K
14:19 38.20 38.20 38.19 38.19 3.0K
14:20 38.19 38.21 38.19 38.21 1.3K
14:21 38.21 38.22 38.21 38.22 0.9K
14:22 38.22 38.22 38.22 38.22 0.3K
14:23 38.22 38.25 38.22 38.25 1.9K
14:24 38.27 38.27 38.27 38.27 4.7K
14:25 38.27 38.27 38.27 38.27 1.0K
14:26 38.27 38.28 38.27 38.28 0.5K
14:27 38.29 38.29 38.29 38.29 0.6K
14:28 38.29 38.29 38.27 38.27 1.9K
14:29 38.28 38.28 38.28 38.28 1.0K
14:30 38.28 38.28 38.28 38.28 0.7K
14:31 38.29 38.29 38.29 38.29 2.7K
14:32 38.30 38.30 38.30 38.30 1.3K
14:33 38.30 38.30 38.30 38.30 0.8K
14:34 38.30 38.30 38.30 38.30 1.5K
14:35 38.30 38.31 38.30 38.31 2.3K
14:36 38.31 38.31 38.31 38.31 1.9K
14:37 38.31 38.31 38.31 38.31 1.1K
14:38 38.31 38.31 38.30 38.30 1.2K
14:39 38.29 38.29 38.29 38.29 1.0K
14:40 38.29 38.30 38.29 38.30 1.0K
14:41 38.30 38.32 38.30 38.32 2.9K
14:42 38.32 38.32 38.32 38.32 2.5K
14:43 38.32 38.32 38.31 38.31 3.8K
14:44 38.34 38.34 38.34 38.34 2.3K
14:45 38.34 38.35 38.34 38.34 3.1K
14:46 38.33 38.33 38.30 38.30 3.4K
14:47 38.30 38.31 38.30 38.30 1.4K
14:48 38.30 38.32 38.30 38.32 4.9K
14:49 38.32 38.32 38.32 38.32 2.4K
14:50 38.32 38.33 38.32 38.33 1.9K
14:51 38.34 38.34 38.34 38.34 1.2K
14:52 38.34 38.34 38.33 38.33 2.5K
14:53 38.33 38.33 38.33 38.33 3.1K
14:54 38.33 38.33 38.32 38.32 0.9K
14:55 38.32 38.32 38.32 38.32 2.8K
14:56 38.32 38.32 38.31 38.31 3.6K
14:57 38.31 38.31 38.31 38.31 0.8K
14:58 38.31 38.31 38.31 38.31 0.7K
14:59 38.31 38.31 38.31 38.31 4.0K
15:00 38.31 38.31 38.30 38.31 1.7K
15:01 38.31 38.32 38.31 38.32 2.5K
15:02 38.34 38.34 38.33 38.33 1.2K
15:03 38.34 38.34 38.34 38.34 1.0K
15:04 38.34 38.34 38.34 38.34 0.8K
15:05 38.34 38.34 38.34 38.34 0.9K
15:06 38.34 38.34 38.34 38.34 1.8K
15:07 38.34 38.35 38.34 38.35 9.9K
15:08 38.34 38.34 38.34 38.34 3.5K
15:09 38.33 38.33 38.32 38.33 1.2K
15:10 38.33 38.33 38.33 38.33 0.6K
15:11 38.33 38.33 38.33 38.33 0.7K
15:12 38.33 38.35 38.33 38.35 1.6K
15:13 38.35 38.35 38.35 38.35 1.0K
15:14 38.36 38.37 38.35 38.35 3.7K
15:15 38.34 38.34 38.34 38.34 3.6K
15:16 38.33 38.34 38.33 38.34 3.4K
15:17 38.34 38.35 38.34 38.35 4.4K
15:18 38.34 38.34 38.34 38.34 2.9K
15:19 38.34 38.35 38.34 38.35 1.6K
15:20 38.34 38.35 38.34 38.35 2.8K
15:21 38.34 38.35 38.34 38.35 1.6K
15:22 38.35 38.35 38.34 38.35 1.7K
15:23 38.34 38.34 38.32 38.33 6.5K
15:24 38.33 38.36 38.33 38.36 6.7K
15:25 38.36 38.36 38.34 38.34 5.4K
15:26 38.34 38.36 38.34 38.36 2.4K
15:27 38.36 38.37 38.36 38.37 4.5K
15:28 38.36 38.36 38.36 38.36 5.7K
15:29 38.34 38.35 38.34 38.35 2.5K
15:30 38.35 38.35 38.34 38.34 1.9K
15:31 38.35 38.36 38.35 38.36 3.4K
15:32 38.37 38.37 38.37 38.37 2.6K
15:33 38.37 38.38 38.37 38.38 3.3K
15:34 38.38 38.39 38.38 38.39 3.7K
15:35 38.37 38.37 38.34 38.34 10.2K
15:36 38.34 38.34 38.33 38.33 4.3K
15:37 38.33 38.33 38.32 38.32 4.4K
15:38 38.32 38.33 38.31 38.33 6.9K
15:39 38.33 38.33 38.33 38.33 1.3K
15:40 38.33 38.35 38.33 38.34 4.2K
15:41 38.36 38.36 38.35 38.36 5.6K
15:42 38.35 38.35 38.34 38.34 8.1K
15:43 38.34 38.34 38.34 38.34 6.0K
15:44 38.34 38.36 38.34 38.35 3.5K
15:45 38.35 38.36 38.35 38.35 5.1K
15:46 38.33 38.36 38.33 38.36 12.4K
15:47 38.37 38.38 38.37 38.37 4.8K
15:48 38.37 38.38 38.37 38.38 9.0K
15:49 38.37 38.38 38.37 38.38 9.0K
15:50 38.37 38.38 38.36 38.37 16.0K
15:51 38.34 38.37 38.34 38.37 15.0K
15:52 38.37 38.37 38.37 38.37 5.8K
15:53 38.36 38.36 38.33 38.34 13.7K
15:54 38.34 38.35 38.31 38.31 12.9K
15:55 38.33 38.33 38.31 38.32 8.4K
15:56 38.31 38.38 38.31 38.37 37.6K
15:57 38.36 38.39 38.36 38.36 21.4K
15:58 38.37 38.40 38.37 38.40 15.1K
15:59 38.39 38.40 38.39 38.40 14.5K
16:00 38.40 38.41 38.35 38.41 386.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available