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 37.11 37.33 37.11 37.33 23.7K
09:31 37.20 37.20 37.20 37.20 0.5K
09:32 37.19 37.19 37.19 37.19 2.6K
09:33 37.19 37.19 37.19 37.19 0.8K
09:34 37.19 37.19 37.19 37.19 1.1K
09:35 37.19 37.32 37.19 37.32 3.0K
09:36 37.29 37.32 37.29 37.29 2.3K
09:37 37.26 37.30 37.26 37.30 2.7K
09:38 37.30 37.30 37.21 37.21 3.9K
09:39 37.21 37.24 37.20 37.24 1.4K
09:40 37.25 37.25 37.25 37.24 1.4K
09:41 37.24 37.24 37.24 37.24 1.8K
09:42 37.24 37.24 37.17 37.17 2.1K
09:43 37.17 37.22 37.17 37.22 2.4K
09:44 37.20 37.20 37.15 37.15 1.2K
09:45 37.11 37.17 37.11 37.15 1.4K
09:46 37.15 37.18 37.15 37.17 3.8K
09:47 37.13 37.13 37.13 37.13 2.5K
09:48 37.13 37.13 37.13 37.13 3.1K
09:49 37.16 37.16 37.14 37.14 4.2K
09:50 37.15 37.18 37.15 37.17 3.5K
09:51 37.16 37.18 37.16 37.17 1.9K
09:52 37.16 37.22 37.16 37.22 5.2K
09:53 37.21 37.21 37.19 37.19 1.7K
09:54 37.16 37.16 37.16 37.16 2.7K
09:55 37.16 37.16 37.12 37.12 3.0K
09:56 37.05 37.07 37.02 37.02 3.2K
09:57 37.03 37.03 37.01 37.01 2.2K
09:58 37.01 37.01 37.01 37.01 1.8K
09:59 36.99 36.99 36.96 36.96 4.2K
10:00 36.96 37.02 36.96 37.01 5.4K
10:01 37.01 37.03 37.00 37.03 3.8K
10:02 37.04 37.07 37.04 37.07 8.2K
10:03 37.09 37.10 37.04 37.07 3.5K
10:04 37.04 37.07 37.04 37.04 5.6K
10:05 37.04 37.04 37.02 37.02 5.8K
10:06 37.02 37.02 37.02 37.02 3.0K
10:07 37.01 37.03 37.01 37.01 5.6K
10:08 37.01 37.01 36.97 36.97 2.6K
10:09 36.98 36.99 36.92 36.92 5.5K
10:10 36.87 36.87 36.83 36.85 4.1K
10:11 36.85 36.86 36.85 36.86 3.2K
10:12 36.86 36.86 36.82 36.84 10.7K
10:13 36.77 36.78 36.77 36.78 2.3K
10:14 36.80 36.80 36.79 36.80 2.5K
10:15 36.81 36.82 36.80 36.80 7.5K
10:16 36.81 36.81 36.79 36.79 3.1K
10:17 36.79 36.79 36.79 36.78 1.0K
10:18 36.79 36.79 36.74 36.75 7.2K
10:19 36.74 36.74 36.71 36.71 5.9K
10:20 36.71 36.73 36.70 36.73 6.2K
10:21 36.73 36.82 36.73 36.78 4.6K
10:22 36.78 36.78 36.77 36.77 1.1K
10:23 36.79 36.79 36.77 36.77 5.2K
10:24 36.77 36.80 36.77 36.78 8.2K
10:25 36.79 36.81 36.79 36.81 6.8K
10:26 36.81 36.81 36.81 36.81 2.1K
10:27 36.83 36.83 36.83 36.83 2.1K
10:28 36.83 36.84 36.81 36.81 3.5K
10:29 36.81 36.83 36.80 36.83 3.7K
10:30 36.84 36.84 36.84 36.84 1.5K
10:31 36.85 36.85 36.80 36.81 7.1K
10:32 36.81 36.82 36.81 36.82 4.5K
10:33 36.82 36.84 36.82 36.84 5.2K
10:34 36.85 36.85 36.84 36.85 6.4K
10:35 36.78 36.80 36.77 36.78 8.3K
10:36 36.78 36.83 36.77 36.83 5.8K
10:37 36.84 36.86 36.84 36.86 4.1K
10:38 36.86 36.87 36.86 36.87 4.8K
10:39 36.86 36.88 36.86 36.88 5.1K
10:40 36.86 36.88 36.86 36.87 5.9K
10:41 36.87 36.90 36.87 36.88 4.6K
10:42 36.89 36.89 36.87 36.87 4.1K
10:43 36.88 36.88 36.88 36.88 1.5K
10:44 36.89 36.94 36.89 36.94 18.2K
10:45 36.95 36.96 36.95 36.95 25.3K
10:46 36.94 36.95 36.93 36.93 4.2K
10:47 36.92 36.93 36.91 36.91 5.8K
10:48 36.91 36.91 36.90 36.90 3.9K
10:49 36.92 36.92 36.92 36.92 2.1K
10:50 36.92 36.93 36.88 36.88 5.5K
10:51 36.88 36.91 36.88 36.88 7.7K
10:52 36.88 36.88 36.86 36.86 14.4K
10:53 36.86 36.86 36.83 36.84 10.8K
10:54 36.84 36.86 36.83 36.86 15.0K
10:55 36.85 36.85 36.85 36.85 4.2K
10:56 36.85 36.85 36.84 36.84 3.6K
10:57 36.83 36.84 36.80 36.81 2.3K
10:58 36.81 36.82 36.81 36.81 7.1K
10:59 36.81 36.81 36.79 36.78 5.8K
11:00 36.78 36.84 36.78 36.84 17.2K
11:01 36.83 36.84 36.80 36.80 17.3K
11:02 36.79 36.81 36.78 36.81 6.3K
11:03 36.84 36.84 36.84 36.84 2.5K
11:04 36.84 36.87 36.84 36.87 5.1K
11:05 36.86 36.88 36.86 36.88 5.7K
11:06 36.88 36.88 36.82 36.84 6.9K
11:07 36.83 36.85 36.83 36.85 2.8K
11:08 36.85 36.85 36.83 36.84 5.1K
11:09 36.83 36.86 36.83 36.85 5.7K
11:10 36.84 36.85 36.84 36.85 4.6K
11:11 36.86 36.89 36.86 36.89 6.0K
11:12 36.89 36.89 36.89 36.89 0.4K
11:13 36.89 36.92 36.87 36.87 6.4K
11:14 36.86 36.90 36.86 36.89 5.9K
11:15 36.89 36.89 36.86 36.86 3.6K
11:17 36.83 36.83 36.82 36.82 5.8K
11:18 36.81 36.81 36.78 36.79 3.9K
11:19 36.78 36.78 36.76 36.76 3.2K
11:20 36.76 36.76 36.72 36.73 10.3K
11:21 36.73 36.73 36.72 36.73 5.9K
11:22 36.72 36.73 36.72 36.73 1.0K
11:23 36.73 36.75 36.73 36.73 7.0K
11:24 36.71 36.71 36.69 36.69 2.3K
11:25 36.70 36.70 36.64 36.64 3.6K
11:26 36.64 36.68 36.62 36.68 8.3K
11:27 36.69 36.69 36.67 36.69 2.7K
11:28 36.69 36.69 36.66 36.66 7.9K
11:29 36.66 36.68 36.66 36.68 3.6K
11:30 36.69 36.69 36.67 36.67 4.5K
11:31 36.69 36.70 36.65 36.66 5.8K
11:32 36.66 36.66 36.64 36.65 2.8K
11:33 36.66 36.67 36.65 36.67 8.7K
11:34 36.67 36.68 36.67 36.67 2.0K
11:35 36.68 36.69 36.68 36.69 5.6K
11:36 36.69 36.71 36.69 36.71 4.9K
11:37 36.71 36.72 36.71 36.72 2.3K
11:38 36.72 36.73 36.72 36.73 2.6K
11:39 36.73 36.73 36.72 36.72 1.2K
11:40 36.72 36.74 36.72 36.74 7.8K
11:41 36.75 36.77 36.75 36.77 4.6K
11:42 36.77 36.77 36.77 36.77 4.4K
11:43 36.73 36.73 36.72 36.72 3.0K
11:44 36.73 36.73 36.70 36.71 3.1K
11:45 36.71 36.74 36.71 36.74 7.4K
11:46 36.73 36.74 36.71 36.71 3.6K
11:47 36.71 36.71 36.69 36.69 4.8K
11:48 36.69 36.71 36.69 36.69 14.0K
11:49 36.69 36.69 36.66 36.67 3.7K
11:50 36.68 36.70 36.68 36.69 6.3K
11:51 36.70 36.70 36.70 36.70 1.6K
11:52 36.70 36.72 36.70 36.72 15.3K
11:53 36.70 36.71 36.70 36.70 1.9K
11:54 36.71 36.71 36.70 36.70 4.1K
11:55 36.70 36.71 36.70 36.70 3.4K
11:56 36.71 36.72 36.69 36.69 6.6K
11:57 36.69 36.71 36.69 36.71 4.7K
11:58 36.71 36.71 36.69 36.69 1.1K
11:59 36.69 36.70 36.69 36.69 5.1K
12:00 36.69 36.70 36.69 36.70 5.2K
12:01 36.71 36.71 36.70 36.71 7.4K
12:02 36.71 36.72 36.71 36.71 1.3K
12:03 36.71 36.71 36.68 36.68 3.9K
12:04 36.68 36.69 36.68 36.69 3.4K
12:05 36.69 36.69 36.69 36.69 2.1K
12:06 36.69 36.70 36.69 36.70 5.5K
12:07 36.70 36.71 36.70 36.71 2.8K
12:08 36.70 36.71 36.70 36.70 2.6K
12:09 36.70 36.72 36.70 36.71 8.1K
12:10 36.70 36.73 36.70 36.73 5.8K
12:11 36.72 36.72 36.71 36.71 1.8K
12:12 36.71 36.71 36.70 36.71 4.2K
12:13 36.70 36.70 36.70 36.70 4.7K
12:14 36.68 36.68 36.67 36.67 8.5K
12:15 36.67 36.68 36.67 36.67 5.8K
12:16 36.67 36.67 36.64 36.64 3.2K
12:17 36.64 36.66 36.64 36.66 7.2K
12:18 36.64 36.64 36.64 36.64 3.6K
12:19 36.64 36.64 36.64 36.64 1.7K
12:20 36.65 36.66 36.65 36.66 7.7K
12:21 36.66 36.69 36.66 36.69 3.9K
12:22 36.69 36.70 36.69 36.70 3.6K
12:23 36.70 36.71 36.70 36.70 3.9K
12:24 36.70 36.72 36.70 36.71 6.3K
12:25 36.68 36.68 36.66 36.66 5.3K
12:26 36.66 36.73 36.66 36.73 11.8K
12:27 36.74 36.75 36.73 36.75 2.8K
12:28 36.75 36.75 36.75 36.74 3.1K
12:29 36.75 36.75 36.73 36.73 4.6K
12:30 36.73 36.75 36.73 36.75 3.9K
12:31 36.75 36.76 36.75 36.75 5.0K
12:32 36.75 36.75 36.75 36.75 2.4K
12:33 36.75 36.77 36.75 36.75 6.9K
12:34 36.75 36.75 36.75 36.75 1.0K
12:35 36.74 36.74 36.73 36.73 8.7K
12:36 36.73 36.75 36.73 36.74 3.6K
12:37 36.74 36.74 36.74 36.74 3.0K
12:38 36.74 36.75 36.73 36.74 10.3K
12:39 36.75 36.75 36.75 36.74 4.3K
12:40 36.75 36.75 36.73 36.73 4.2K
12:41 36.71 36.73 36.71 36.72 11.4K
12:42 36.72 36.72 36.72 36.72 2.1K
12:43 36.72 36.72 36.71 36.72 7.0K
12:44 36.72 36.73 36.72 36.73 5.3K
12:45 36.72 36.72 36.71 36.72 4.6K
12:46 36.71 36.71 36.71 36.71 5.4K
12:47 36.73 36.77 36.72 36.76 7.5K
12:48 36.76 36.76 36.75 36.76 6.1K
12:49 36.76 36.76 36.73 36.73 7.8K
12:50 36.77 36.81 36.77 36.80 16.2K
12:51 36.82 36.83 36.78 36.78 10.5K
12:52 36.77 36.78 36.75 36.75 7.5K
12:53 36.77 36.77 36.73 36.75 14.6K
12:54 36.74 36.75 36.74 36.74 8.0K
12:55 36.74 36.74 36.72 36.73 12.0K
12:56 36.73 36.77 36.73 36.75 17.6K
12:57 36.74 36.75 36.73 36.75 15.6K
12:58 36.75 36.76 36.75 36.76 16.0K
12:59 36.78 36.80 36.76 36.78 86.5K
13:00 36.78 36.78 36.78 36.78 523.9K
15:59 36.78 36.78 36.78 36.78 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available