Essential Utilities

WTRG
🏛️ usa →
38.82
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.33 37.33 37.33 37.33 175.9K
09:31 37.28 37.39 37.28 37.39 1.0K
09:32 37.52 37.52 37.50 37.50 1.5K
09:33 37.54 37.54 37.54 37.54 1.2K
09:34 37.54 37.54 37.50 37.50 7.4K
09:35 37.62 37.62 37.57 37.57 1.6K
09:36 37.55 37.55 37.51 37.51 4.0K
09:37 37.53 37.55 37.53 37.55 1.6K
09:38 37.56 37.58 37.56 37.58 0.9K
09:39 37.62 37.63 37.62 37.63 2.5K
09:40 37.66 37.66 37.66 37.66 0.1K
09:41 37.64 37.64 37.53 37.53 3.5K
09:42 37.53 37.53 37.50 37.49 0.8K
09:43 37.50 37.52 37.50 37.52 0.9K
09:44 37.48 37.48 37.45 37.48 1.4K
09:45 37.44 37.46 37.44 37.46 0.4K
09:46 37.49 37.51 37.49 37.49 1.2K
09:47 37.52 37.53 37.52 37.53 0.8K
09:48 37.56 37.57 37.54 37.54 3.7K
09:49 37.54 37.54 37.51 37.51 3.2K
09:50 37.52 37.52 37.48 37.48 1.6K
09:51 37.50 37.53 37.50 37.53 4.3K
09:53 37.53 37.56 37.47 37.47 2.1K
09:54 37.47 37.48 37.45 37.48 2.7K
09:55 37.49 37.49 37.49 37.49 0.7K
09:56 37.46 37.48 37.46 37.48 1.7K
09:57 37.51 37.51 37.51 37.51 0.1K
09:58 37.52 37.52 37.52 37.52 1.3K
09:59 37.55 37.55 37.55 37.55 1.1K
10:00 37.55 37.56 37.55 37.56 1.4K
10:01 37.54 37.54 37.54 37.54 1.5K
10:02 37.54 37.54 37.54 37.53 1.6K
10:04 37.51 37.58 37.51 37.58 2.1K
10:05 37.56 37.56 37.53 37.54 2.8K
10:06 37.54 37.55 37.52 37.52 2.8K
10:07 37.53 37.57 37.53 37.56 3.7K
10:08 37.56 37.58 37.56 37.58 1.3K
10:09 37.59 37.59 37.54 37.56 5.9K
10:10 37.57 37.59 37.57 37.58 2.4K
10:11 37.58 37.62 37.58 37.62 2.2K
10:12 37.60 37.62 37.58 37.58 4.2K
10:13 37.58 37.59 37.58 37.59 2.1K
10:14 37.56 37.57 37.56 37.57 0.6K
10:15 37.57 37.59 37.57 37.58 0.9K
10:16 37.61 37.62 37.60 37.60 1.5K
10:17 37.59 37.62 37.59 37.60 2.7K
10:18 37.61 37.63 37.59 37.59 2.8K
10:19 37.60 37.61 37.60 37.61 0.9K
10:20 37.62 37.62 37.60 37.60 1.4K
10:21 37.64 37.64 37.62 37.62 1.7K
10:22 37.63 37.65 37.63 37.65 0.7K
10:23 37.65 37.65 37.65 37.65 1.4K
10:24 37.64 37.64 37.64 37.64 0.4K
10:25 37.64 37.64 37.63 37.64 2.3K
10:26 37.66 37.66 37.66 37.66 0.8K
10:27 37.63 37.63 37.60 37.62 4.2K
10:28 37.63 37.63 37.63 37.63 0.5K
10:29 37.60 37.60 37.56 37.58 2.5K
10:30 37.58 37.58 37.58 37.58 1.9K
10:31 37.55 37.56 37.53 37.53 2.4K
10:32 37.50 37.50 37.50 37.50 2.1K
10:33 37.45 37.49 37.45 37.48 2.8K
10:34 37.49 37.49 37.49 37.49 1.3K
10:35 37.45 37.45 37.45 37.45 1.2K
10:36 37.41 37.43 37.41 37.43 0.6K
10:37 37.41 37.43 37.40 37.40 4.2K
10:38 37.37 37.38 37.35 37.38 2.4K
10:39 37.37 37.39 37.35 37.39 5.6K
10:40 37.38 37.40 37.38 37.39 4.7K
10:41 37.38 37.38 37.38 37.38 1.1K
10:42 37.42 37.46 37.42 37.46 1.5K
10:43 37.47 37.47 37.47 37.47 0.8K
10:45 37.47 37.48 37.47 37.48 0.6K
10:46 37.48 37.48 37.48 37.48 0.5K
10:47 37.45 37.45 37.36 37.36 2.9K
10:48 37.38 37.40 37.38 37.38 5.8K
10:49 37.37 37.38 37.37 37.38 2.7K
10:50 37.38 37.39 37.38 37.39 2.4K
10:51 37.42 37.42 37.42 37.42 0.5K
10:52 37.39 37.39 37.39 37.39 1.4K
10:53 37.38 37.41 37.38 37.39 2.3K
10:54 37.39 37.41 37.39 37.41 4.1K
10:55 37.42 37.45 37.42 37.45 1.9K
10:56 37.45 37.46 37.43 37.46 2.1K
10:57 37.47 37.47 37.42 37.42 1.4K
10:58 37.41 37.44 37.41 37.44 2.2K
10:59 37.49 37.50 37.48 37.48 0.9K
11:00 37.48 37.50 37.48 37.49 2.8K
11:01 37.50 37.51 37.48 37.48 2.5K
11:02 37.48 37.50 37.47 37.50 2.8K
11:03 37.51 37.52 37.51 37.52 4.9K
11:04 37.52 37.59 37.52 37.59 2.4K
11:05 37.58 37.58 37.55 37.55 2.8K
11:06 37.55 37.56 37.55 37.56 6.5K
11:07 37.57 37.57 37.56 37.56 1.6K
11:08 37.55 37.58 37.55 37.58 1.9K
11:09 37.55 37.56 37.52 37.53 5.8K
11:10 37.55 37.55 37.54 37.53 2.3K
11:11 37.54 37.58 37.54 37.56 3.6K
11:12 37.57 37.57 37.53 37.53 2.5K
11:13 37.53 37.54 37.51 37.54 4.6K
11:14 37.55 37.55 37.53 37.53 1.5K
11:15 37.54 37.57 37.52 37.57 5.3K
11:16 37.62 37.62 37.62 37.62 1.8K
11:17 37.62 37.63 37.58 37.58 3.4K
11:18 37.60 37.61 37.60 37.60 0.8K
11:19 37.60 37.60 37.59 37.59 2.4K
11:20 37.59 37.62 37.59 37.62 1.7K
11:21 37.61 37.61 37.59 37.59 4.3K
11:22 37.59 37.60 37.59 37.60 1.1K
11:23 37.60 37.60 37.57 37.57 2.9K
11:24 37.57 37.60 37.57 37.60 2.0K
11:25 37.60 37.60 37.59 37.60 4.8K
11:26 37.60 37.61 37.59 37.59 2.8K
11:27 37.60 37.60 37.59 37.60 1.7K
11:28 37.59 37.61 37.58 37.61 4.4K
11:29 37.59 37.59 37.55 37.55 4.0K
11:30 37.55 37.56 37.55 37.56 1.5K
11:31 37.56 37.56 37.55 37.55 0.9K
11:32 37.56 37.57 37.56 37.57 5.8K
11:33 37.53 37.53 37.52 37.52 2.5K
11:34 37.52 37.54 37.52 37.54 2.2K
11:35 37.54 37.54 37.52 37.52 2.7K
11:36 37.52 37.53 37.52 37.53 2.3K
11:37 37.53 37.53 37.52 37.52 2.2K
11:38 37.53 37.55 37.53 37.54 3.4K
11:39 37.54 37.55 37.54 37.55 1.6K
11:40 37.55 37.57 37.55 37.57 3.4K
11:41 37.57 37.58 37.57 37.58 1.1K
11:42 37.57 37.57 37.55 37.55 4.6K
11:43 37.55 37.57 37.55 37.55 7.2K
11:44 37.54 37.54 37.54 37.54 1.6K
11:45 37.54 37.54 37.51 37.52 3.4K
11:46 37.52 37.52 37.49 37.51 4.3K
11:47 37.52 37.52 37.51 37.51 3.8K
11:48 37.50 37.50 37.50 37.50 1.2K
11:49 37.50 37.54 37.50 37.53 1.8K
11:50 37.53 37.53 37.52 37.52 2.6K
11:51 37.51 37.51 37.51 37.51 1.5K
11:52 37.51 37.52 37.51 37.52 0.7K
11:53 37.49 37.49 37.49 37.49 3.9K
11:54 37.49 37.49 37.46 37.46 3.2K
11:55 37.46 37.46 37.45 37.46 2.5K
11:56 37.45 37.45 37.45 37.45 1.1K
11:57 37.44 37.44 37.44 37.44 1.2K
11:58 37.43 37.44 37.43 37.44 4.1K
11:59 37.43 37.43 37.41 37.42 2.5K
12:00 37.41 37.41 37.38 37.38 4.7K
12:01 37.37 37.38 37.33 37.34 10.9K
12:02 37.33 37.34 37.33 37.34 2.1K
12:03 37.33 37.33 37.31 37.32 2.9K
12:04 37.33 37.33 37.32 37.32 0.9K
12:05 37.31 37.32 37.31 37.31 1.9K
12:06 37.29 37.30 37.28 37.30 5.3K
12:07 37.30 37.30 37.30 37.30 3.3K
12:08 37.30 37.31 37.30 37.31 1.6K
12:09 37.30 37.30 37.30 37.30 0.5K
12:10 37.28 37.30 37.28 37.30 2.3K
12:11 37.29 37.29 37.29 37.29 1.1K
12:12 37.29 37.29 37.29 37.29 0.1K
12:13 37.28 37.28 37.27 37.27 1.0K
12:14 37.26 37.26 37.26 37.26 0.6K
12:15 37.26 37.26 37.24 37.24 2.6K
12:16 37.24 37.24 37.24 37.24 0.6K
12:17 37.24 37.24 37.24 37.24 1.2K
12:18 37.24 37.24 37.24 37.24 1.2K
12:19 37.24 37.24 37.24 37.24 0.2K
12:20 37.24 37.24 37.21 37.21 3.1K
12:21 37.21 37.21 37.21 37.21 0.4K
12:22 37.21 37.22 37.21 37.22 2.8K
12:23 37.20 37.20 37.19 37.19 3.5K
12:24 37.18 37.22 37.18 37.22 5.0K
12:25 37.22 37.23 37.22 37.23 1.6K
12:26 37.22 37.23 37.22 37.23 0.7K
12:27 37.23 37.23 37.23 37.23 0.2K
12:28 37.23 37.25 37.22 37.24 1.1K
12:29 37.22 37.24 37.22 37.24 2.5K
12:30 37.22 37.22 37.22 37.22 1.1K
12:31 37.23 37.24 37.23 37.24 1.5K
12:32 37.25 37.26 37.25 37.26 0.6K
12:33 37.25 37.25 37.23 37.23 2.1K
12:34 37.23 37.23 37.23 37.23 0.7K
12:35 37.25 37.26 37.25 37.26 2.2K
12:36 37.26 37.26 37.26 37.26 0.9K
12:38 37.26 37.26 37.24 37.24 1.3K
12:39 37.25 37.25 37.25 37.24 1.0K
12:40 37.25 37.26 37.25 37.25 1.3K
12:41 37.25 37.25 37.25 37.25 0.6K
12:42 37.26 37.26 37.26 37.26 0.7K
12:43 37.25 37.26 37.25 37.26 0.2K
12:44 37.24 37.24 37.23 37.24 1.5K
12:45 37.25 37.26 37.25 37.26 2.1K
12:46 37.26 37.27 37.26 37.26 1.5K
12:47 37.27 37.27 37.26 37.26 1.3K
12:48 37.26 37.26 37.26 37.26 1.0K
12:49 37.26 37.26 37.26 37.26 0.6K
12:50 37.26 37.31 37.26 37.30 2.4K
12:51 37.30 37.30 37.30 37.30 0.9K
12:52 37.31 37.31 37.30 37.30 1.0K
12:53 37.31 37.31 37.30 37.30 0.3K
12:54 37.30 37.31 37.30 37.30 1.7K
12:55 37.30 37.30 37.30 37.30 0.3K
12:56 37.30 37.30 37.30 37.30 1.0K
12:57 37.31 37.31 37.31 37.31 1.5K
12:58 37.31 37.31 37.31 37.31 0.6K
12:59 37.31 37.31 37.30 37.31 4.8K
13:00 37.32 37.35 37.32 37.35 1.1K
13:01 37.36 37.36 37.36 37.35 1.4K
13:02 37.35 37.35 37.34 37.35 2.1K
13:04 37.36 37.36 37.36 37.36 0.2K
13:05 37.36 37.39 37.36 37.39 2.2K
13:06 37.38 37.39 37.38 37.39 0.2K
13:07 37.38 37.42 37.38 37.42 2.5K
13:08 37.43 37.44 37.43 37.44 1.6K
13:09 37.45 37.45 37.40 37.40 6.2K
13:10 37.41 37.41 37.41 37.41 0.9K
13:11 37.41 37.42 37.41 37.42 2.2K
13:13 37.42 37.43 37.42 37.43 0.7K
13:14 37.43 37.43 37.41 37.41 1.7K
13:15 37.42 37.44 37.42 37.44 1.5K
13:16 37.42 37.42 37.41 37.41 2.2K
13:17 37.40 37.40 37.39 37.39 1.3K
13:18 37.39 37.40 37.39 37.40 4.5K
13:19 37.41 37.41 37.41 37.41 0.9K
13:20 37.41 37.44 37.41 37.44 1.7K
13:21 37.43 37.43 37.43 37.43 1.4K
13:22 37.43 37.46 37.43 37.46 3.5K
13:23 37.45 37.46 37.44 37.44 4.0K
13:24 37.44 37.44 37.44 37.44 0.7K
13:25 37.44 37.46 37.44 37.46 1.0K
13:26 37.47 37.47 37.46 37.47 0.9K
13:27 37.46 37.47 37.46 37.47 1.7K
13:28 37.47 37.48 37.47 37.48 1.8K
13:29 37.47 37.48 37.47 37.48 1.8K
13:30 37.48 37.48 37.48 37.48 1.0K
13:31 37.48 37.48 37.47 37.47 2.6K
13:32 37.47 37.47 37.46 37.46 3.2K
13:33 37.46 37.46 37.45 37.45 1.8K
13:34 37.45 37.45 37.45 37.45 1.4K
13:35 37.45 37.45 37.44 37.44 3.7K
13:36 37.43 37.44 37.41 37.41 2.0K
13:37 37.40 37.40 37.37 37.40 6.6K
13:38 37.39 37.40 37.39 37.40 5.0K
13:39 37.38 37.40 37.38 37.40 2.3K
13:40 37.38 37.40 37.38 37.38 1.2K
13:41 37.38 37.40 37.38 37.40 11.8K
13:42 37.38 37.38 37.38 37.38 1.8K
13:43 37.37 37.37 37.34 37.35 4.2K
13:44 37.35 37.35 37.33 37.33 1.8K
13:45 37.34 37.36 37.34 37.36 1.8K
13:46 37.35 37.37 37.35 37.37 1.4K
13:47 37.37 37.37 37.34 37.34 2.4K
13:48 37.34 37.34 37.33 37.33 2.8K
13:49 37.32 37.37 37.31 37.37 7.1K
13:50 37.38 37.39 37.36 37.38 3.4K
13:51 37.37 37.40 37.37 37.40 0.7K
13:52 37.40 37.40 37.40 37.40 0.6K
13:53 37.38 37.38 37.38 37.38 0.7K
13:54 37.38 37.38 37.35 37.37 4.5K
13:55 37.36 37.41 37.36 37.41 3.4K
13:56 37.40 37.40 37.39 37.39 1.6K
13:58 37.38 37.39 37.38 37.38 1.5K
13:59 37.36 37.37 37.35 37.37 3.3K
14:00 37.36 37.40 37.36 37.40 3.3K
14:01 37.41 37.42 37.41 37.42 2.4K
14:02 37.42 37.46 37.42 37.45 7.7K
14:03 37.44 37.46 37.42 37.44 10.8K
14:04 37.43 37.43 37.43 37.42 0.2K
14:05 37.43 37.44 37.43 37.42 1.1K
14:06 37.41 37.41 37.41 37.41 0.4K
14:07 37.41 37.43 37.41 37.43 4.6K
14:08 37.42 37.42 37.41 37.41 7.6K
14:09 37.40 37.40 37.36 37.38 4.1K
14:10 37.36 37.39 37.32 37.32 3.2K
14:11 37.34 37.34 37.31 37.31 1.4K
14:12 37.32 37.32 37.31 37.31 1.4K
14:13 37.34 37.35 37.31 37.35 6.6K
14:14 37.35 37.35 37.35 37.35 2.6K
14:15 37.34 37.35 37.34 37.35 1.4K
14:16 37.35 37.35 37.34 37.34 1.5K
14:17 37.35 37.35 37.32 37.33 4.6K
14:18 37.33 37.34 37.33 37.33 1.0K
14:19 37.35 37.38 37.35 37.38 3.4K
14:20 37.38 37.38 37.38 37.38 1.2K
14:21 37.38 37.38 37.37 37.38 2.7K
14:22 37.38 37.38 37.37 37.37 0.9K
14:23 37.37 37.38 37.37 37.37 2.3K
14:24 37.38 37.38 37.37 37.38 1.7K
14:25 37.37 37.40 37.37 37.40 2.4K
14:26 37.39 37.39 37.38 37.38 2.8K
14:27 37.38 37.40 37.36 37.37 2.8K
14:28 37.37 37.37 37.37 37.37 3.9K
14:29 37.37 37.37 37.37 37.37 2.0K
14:30 37.38 37.38 37.38 37.38 1.0K
14:31 37.38 37.38 37.35 37.35 3.0K
14:32 37.36 37.38 37.36 37.38 2.6K
14:33 37.38 37.38 37.38 37.38 1.0K
14:34 37.38 37.38 37.38 37.38 1.5K
14:35 37.37 37.38 37.37 37.37 1.6K
14:36 37.36 37.38 37.36 37.38 5.4K
14:37 37.38 37.39 37.38 37.39 2.3K
14:38 37.39 37.39 37.39 37.39 0.5K
14:39 37.39 37.39 37.37 37.37 3.3K
14:40 37.37 37.37 37.36 37.35 2.2K
14:41 37.36 37.36 37.36 37.35 2.3K
14:42 37.36 37.36 37.36 37.35 2.3K
14:43 37.35 37.35 37.35 37.35 1.3K
14:44 37.36 37.37 37.36 37.37 5.5K
14:46 37.37 37.37 37.37 37.37 1.2K
14:47 37.37 37.38 37.37 37.37 4.9K
14:48 37.37 37.37 37.37 37.37 4.6K
14:49 37.38 37.38 37.37 37.37 1.6K
14:51 37.37 37.37 37.37 37.37 1.0K
14:52 37.36 37.37 37.36 37.35 5.1K
14:53 37.35 37.35 37.35 37.35 4.6K
14:54 37.36 37.37 37.36 37.35 6.7K
14:55 37.36 37.36 37.34 37.34 4.8K
14:56 37.34 37.35 37.33 37.33 3.8K
14:57 37.33 37.33 37.33 37.33 3.9K
14:58 37.34 37.34 37.33 37.33 1.3K
14:59 37.34 37.34 37.32 37.32 2.4K
15:00 37.33 37.34 37.33 37.33 6.7K
15:01 37.32 37.32 37.32 37.32 2.2K
15:02 37.33 37.33 37.29 37.29 2.7K
15:03 37.28 37.28 37.28 37.28 1.7K
15:04 37.29 37.29 37.27 37.28 6.4K
15:05 37.29 37.30 37.29 37.30 3.2K
15:06 37.30 37.31 37.30 37.31 3.4K
15:07 37.32 37.34 37.32 37.33 2.9K
15:08 37.33 37.33 37.32 37.33 2.4K
15:09 37.33 37.33 37.33 37.33 0.6K
15:10 37.33 37.35 37.33 37.33 7.3K
15:11 37.33 37.33 37.32 37.32 1.9K
15:12 37.32 37.35 37.32 37.35 12.4K
15:13 37.36 37.36 37.36 37.36 2.4K
15:14 37.36 37.36 37.36 37.36 1.2K
15:15 37.36 37.36 37.35 37.35 2.2K
15:16 37.35 37.35 37.34 37.34 4.5K
15:17 37.35 37.36 37.35 37.36 3.3K
15:18 37.37 37.37 37.37 37.37 2.2K
15:19 37.38 37.38 37.38 37.38 3.9K
15:20 37.37 37.38 37.37 37.37 0.7K
15:21 37.38 37.42 37.38 37.41 6.1K
15:22 37.41 37.41 37.40 37.40 1.0K
15:23 37.40 37.41 37.40 37.40 3.9K
15:24 37.41 37.41 37.40 37.41 3.1K
15:25 37.40 37.41 37.40 37.40 1.9K
15:26 37.39 37.41 37.39 37.40 7.2K
15:27 37.40 37.40 37.40 37.40 1.6K
15:28 37.40 37.40 37.36 37.35 7.8K
15:29 37.35 37.35 37.33 37.33 5.3K
15:30 37.33 37.36 37.33 37.36 2.3K
15:31 37.36 37.36 37.34 37.34 3.8K
15:32 37.35 37.35 37.35 37.35 4.9K
15:33 37.33 37.34 37.33 37.33 7.7K
15:34 37.32 37.33 37.32 37.33 1.9K
15:35 37.33 37.35 37.32 37.35 5.2K
15:36 37.35 37.36 37.35 37.36 2.3K
15:37 37.34 37.35 37.33 37.35 6.3K
15:38 37.35 37.36 37.35 37.36 3.7K
15:39 37.34 37.34 37.33 37.33 3.7K
15:40 37.32 37.32 37.26 37.26 10.8K
15:41 37.28 37.28 37.27 37.28 8.9K
15:42 37.27 37.28 37.27 37.28 4.3K
15:43 37.27 37.29 37.27 37.28 8.9K
15:44 37.29 37.29 37.29 37.28 7.6K
15:45 37.28 37.31 37.26 37.30 12.7K
15:46 37.28 37.30 37.28 37.30 3.7K
15:47 37.30 37.31 37.29 37.31 9.3K
15:48 37.31 37.31 37.30 37.30 8.2K
15:49 37.30 37.31 37.27 37.27 5.2K
15:50 37.27 37.31 37.25 37.31 17.8K
15:51 37.30 37.34 37.30 37.34 4.7K
15:52 37.33 37.33 37.33 37.33 7.2K
15:53 37.33 37.34 37.31 37.34 22.9K
15:54 37.34 37.34 37.33 37.34 5.4K
15:55 37.34 37.34 37.31 37.31 28.8K
15:56 37.30 37.31 37.27 37.28 34.3K
15:57 37.29 37.31 37.27 37.31 19.8K
15:58 37.31 37.35 37.31 37.33 58.3K
15:59 37.33 37.35 37.31 37.34 2,487.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available