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 37.44 37.45 37.44 37.45 22.7K
09:31 37.45 37.57 37.45 37.45 0.6K
09:32 37.57 37.57 37.57 37.57 0.4K
09:33 37.64 37.64 37.48 37.48 11.7K
09:34 37.48 37.62 37.48 37.54 4.6K
09:35 37.61 37.61 37.54 37.56 0.9K
09:36 37.61 37.61 37.61 37.61 0.2K
09:37 37.59 37.60 37.59 37.60 1.1K
09:38 37.59 37.64 37.59 37.64 3.3K
09:39 37.64 37.64 37.64 37.64 0.6K
09:41 37.68 37.68 37.68 37.68 0.8K
09:42 37.66 37.71 37.66 37.71 0.9K
09:43 37.75 37.75 37.75 37.75 0.5K
09:44 37.76 37.76 37.73 37.73 1.7K
09:45 37.70 37.70 37.70 37.70 1.7K
09:46 37.74 37.80 37.74 37.80 2.6K
09:47 37.80 37.80 37.80 37.80 0.2K
09:48 37.82 37.82 37.82 37.82 1.0K
09:49 37.82 37.84 37.82 37.84 1.3K
09:50 37.84 37.85 37.84 37.85 1.4K
09:51 37.88 37.88 37.88 37.88 0.4K
09:52 37.82 37.82 37.82 37.82 3.7K
09:53 37.85 37.85 37.82 37.82 25.0K
09:54 37.82 37.82 37.80 37.80 2.3K
09:55 37.82 37.82 37.79 37.79 3.3K
09:56 37.79 37.80 37.79 37.80 0.6K
09:57 37.79 37.81 37.79 37.81 3.5K
09:58 37.81 37.82 37.81 37.82 3.0K
10:00 37.84 37.84 37.80 37.80 11.9K
10:01 37.81 37.81 37.76 37.76 1.6K
10:02 37.76 37.76 37.71 37.71 3.1K
10:03 37.71 37.75 37.71 37.74 2.8K
10:04 37.73 37.73 37.73 37.73 0.3K
10:05 37.75 37.75 37.74 37.74 0.8K
10:06 37.76 37.83 37.76 37.82 3.1K
10:07 37.87 37.87 37.87 37.87 2.0K
10:08 37.88 37.88 37.87 37.87 4.0K
10:09 37.88 37.88 37.88 37.88 0.7K
10:10 37.88 37.89 37.86 37.89 3.4K
10:12 37.85 37.85 37.83 37.83 3.3K
10:13 37.82 37.82 37.80 37.80 1.9K
10:14 37.80 37.80 37.79 37.80 2.0K
10:15 37.81 37.81 37.81 37.81 0.9K
10:16 37.80 37.82 37.80 37.80 1.7K
10:17 37.81 37.81 37.79 37.79 2.0K
10:18 37.80 37.80 37.78 37.78 2.5K
10:19 37.77 37.77 37.73 37.73 1.6K
10:20 37.72 37.72 37.72 37.72 1.3K
10:21 37.75 37.78 37.75 37.78 2.1K
10:22 37.82 37.82 37.82 37.82 1.4K
10:23 37.83 37.85 37.82 37.82 1.5K
10:24 37.82 37.82 37.80 37.80 1.6K
10:25 37.78 37.78 37.77 37.78 3.1K
10:26 37.78 37.81 37.78 37.81 3.1K
10:28 37.81 37.81 37.81 37.81 0.3K
10:29 37.81 37.82 37.80 37.80 1.9K
10:30 37.80 37.80 37.80 37.80 1.6K
10:31 37.78 37.83 37.78 37.82 5.7K
10:32 37.84 37.85 37.84 37.85 1.9K
10:33 37.83 37.83 37.79 37.78 2.2K
10:34 37.80 37.81 37.80 37.81 1.8K
10:35 37.81 37.81 37.81 37.81 1.1K
10:36 37.84 37.85 37.84 37.85 1.5K
10:37 37.85 37.88 37.85 37.86 3.2K
10:38 37.86 37.86 37.86 37.86 0.9K
10:39 37.86 37.86 37.82 37.82 2.5K
10:40 37.81 37.81 37.80 37.80 0.6K
10:41 37.78 37.78 37.78 37.78 2.3K
10:42 37.72 37.72 37.72 37.72 0.1K
10:43 37.72 37.72 37.69 37.69 1.4K
10:44 37.68 37.68 37.66 37.67 2.3K
10:45 37.67 37.67 37.66 37.66 2.2K
10:46 37.60 37.63 37.60 37.63 2.6K
10:47 37.64 37.68 37.64 37.66 2.0K
10:48 37.64 37.64 37.64 37.64 0.5K
10:49 37.64 37.65 37.64 37.65 2.4K
10:50 37.64 37.65 37.63 37.63 2.1K
10:51 37.64 37.66 37.64 37.66 5.8K
10:52 37.66 37.66 37.65 37.65 1.3K
10:53 37.62 37.64 37.62 37.64 1.3K
10:54 37.61 37.64 37.61 37.64 1.2K
10:55 37.64 37.65 37.64 37.65 1.2K
10:56 37.66 37.69 37.66 37.69 2.1K
10:57 37.72 37.72 37.72 37.72 1.1K
10:59 37.71 37.71 37.71 37.71 3.1K
11:00 37.70 37.70 37.69 37.69 2.3K
11:01 37.69 37.69 37.63 37.63 1.6K
11:02 37.65 37.65 37.60 37.60 6.7K
11:03 37.62 37.62 37.57 37.57 1.3K
11:04 37.56 37.56 37.54 37.55 2.3K
11:05 37.57 37.57 37.55 37.57 3.5K
11:06 37.55 37.55 37.50 37.52 4.6K
11:07 37.52 37.52 37.52 37.52 0.6K
11:08 37.53 37.53 37.53 37.53 0.6K
11:09 37.55 37.57 37.54 37.57 1.7K
11:10 37.58 37.58 37.58 37.58 1.0K
11:11 37.61 37.64 37.59 37.64 3.7K
11:13 37.60 37.60 37.60 37.60 0.7K
11:14 37.62 37.62 37.61 37.61 2.0K
11:15 37.60 37.60 37.60 37.60 2.7K
11:16 37.60 37.60 37.57 37.57 1.5K
11:17 37.59 37.60 37.58 37.58 2.4K
11:18 37.58 37.58 37.58 37.58 0.9K
11:20 37.59 37.61 37.59 37.60 1.5K
11:21 37.60 37.60 37.60 37.60 2.3K
11:22 37.61 37.63 37.61 37.63 1.2K
11:23 37.65 37.65 37.65 37.65 0.8K
11:24 37.66 37.67 37.66 37.67 1.6K
11:25 37.68 37.68 37.68 37.68 1.2K
11:26 37.68 37.68 37.67 37.67 2.3K
11:27 37.67 37.68 37.67 37.68 0.5K
11:28 37.69 37.70 37.68 37.67 3.8K
11:29 37.69 37.69 37.69 37.69 1.2K
11:30 37.69 37.69 37.69 37.69 3.1K
11:31 37.70 37.72 37.70 37.72 1.9K
11:32 37.70 37.71 37.70 37.71 0.8K
11:33 37.69 37.69 37.69 37.69 0.3K
11:34 37.71 37.71 37.71 37.71 0.8K
11:35 37.70 37.70 37.70 37.70 0.8K
11:36 37.71 37.71 37.70 37.70 0.9K
11:37 37.70 37.71 37.69 37.71 4.6K
11:38 37.72 37.73 37.72 37.73 2.0K
11:39 37.74 37.74 37.72 37.74 1.2K
11:40 37.73 37.73 37.73 37.73 0.8K
11:41 37.75 37.75 37.72 37.72 0.6K
11:42 37.76 37.76 37.76 37.76 1.2K
11:43 37.76 37.76 37.72 37.72 2.6K
11:44 37.73 37.73 37.72 37.72 0.8K
11:45 37.74 37.74 37.73 37.74 2.2K
11:46 37.76 37.76 37.76 37.76 1.4K
11:47 37.75 37.75 37.75 37.74 2.0K
11:48 37.75 37.75 37.75 37.75 2.5K
11:49 37.72 37.73 37.72 37.73 3.8K
11:50 37.71 37.71 37.69 37.69 2.9K
11:51 37.69 37.72 37.69 37.72 2.2K
11:52 37.72 37.72 37.72 37.72 0.7K
11:53 37.77 37.77 37.77 37.77 0.6K
11:54 37.75 37.78 37.75 37.78 1.5K
11:55 37.75 37.75 37.73 37.73 2.0K
11:56 37.74 37.74 37.74 37.74 1.5K
11:57 37.71 37.71 37.71 37.71 1.1K
11:58 37.69 37.69 37.69 37.69 0.6K
11:59 37.69 37.69 37.69 37.69 1.7K
12:00 37.70 37.70 37.70 37.70 0.5K
12:01 37.68 37.68 37.68 37.68 0.7K
12:02 37.67 37.69 37.67 37.69 2.3K
12:03 37.69 37.69 37.69 37.69 0.6K
12:04 37.68 37.69 37.68 37.69 5.7K
12:05 37.69 37.71 37.69 37.71 2.4K
12:08 37.69 37.70 37.69 37.70 3.0K
12:09 37.70 37.70 37.67 37.67 3.8K
12:10 37.67 37.67 37.64 37.64 2.7K
12:11 37.64 37.64 37.62 37.62 2.8K
12:12 37.62 37.62 37.61 37.61 15.0K
12:13 37.62 37.63 37.62 37.63 1.4K
12:14 37.63 37.63 37.63 37.63 2.2K
12:16 37.64 37.64 37.64 37.64 1.3K
12:17 37.61 37.61 37.61 37.60 0.6K
12:18 37.60 37.60 37.59 37.59 1.4K
12:20 37.60 37.61 37.60 37.61 3.0K
12:21 37.61 37.63 37.61 37.63 1.7K
12:22 37.63 37.63 37.63 37.63 6.5K
12:23 37.63 37.63 37.62 37.62 1.4K
12:24 37.60 37.60 37.59 37.59 2.8K
12:26 37.58 37.58 37.57 37.57 2.2K
12:30 37.58 37.58 37.57 37.57 2.8K
12:31 37.57 37.57 37.56 37.56 1.3K
12:33 37.59 37.59 37.59 37.59 2.3K
12:34 37.62 37.64 37.62 37.64 1.7K
12:35 37.64 37.68 37.64 37.68 1.6K
12:36 37.68 37.68 37.68 37.67 0.6K
12:37 37.66 37.67 37.66 37.67 4.5K
12:39 37.66 37.67 37.66 37.67 0.5K
12:40 37.66 37.66 37.65 37.65 2.8K
12:41 37.66 37.66 37.66 37.66 1.4K
12:42 37.66 37.66 37.66 37.66 0.3K
12:43 37.67 37.67 37.66 37.67 2.4K
12:44 37.67 37.67 37.66 37.66 2.5K
12:45 37.66 37.66 37.66 37.66 0.2K
12:46 37.67 37.67 37.67 37.67 1.3K
12:48 37.68 37.68 37.68 37.68 0.5K
12:49 37.71 37.75 37.71 37.75 3.5K
12:50 37.71 37.71 37.70 37.70 3.7K
12:51 37.70 37.70 37.70 37.70 0.5K
12:52 37.70 37.70 37.69 37.69 2.9K
12:54 37.67 37.67 37.66 37.66 2.3K
12:55 37.65 37.65 37.65 37.65 0.7K
12:56 37.66 37.66 37.66 37.66 2.0K
12:57 37.66 37.66 37.66 37.66 0.3K
12:58 37.65 37.66 37.65 37.66 1.8K
12:59 37.66 37.67 37.66 37.67 2.3K
13:00 37.68 37.68 37.66 37.66 3.1K
13:02 37.65 37.65 37.65 37.65 1.2K
13:05 37.66 37.66 37.65 37.65 2.8K
13:06 37.66 37.66 37.66 37.66 1.0K
13:08 37.64 37.65 37.64 37.65 1.9K
13:09 37.63 37.63 37.63 37.63 1.6K
13:10 37.62 37.62 37.61 37.62 1.9K
13:11 37.60 37.60 37.60 37.60 0.2K
13:12 37.60 37.60 37.58 37.58 5.8K
13:13 37.58 37.60 37.58 37.60 4.6K
13:14 37.60 37.62 37.60 37.62 3.1K
13:15 37.64 37.64 37.64 37.64 0.6K
13:16 37.63 37.64 37.63 37.64 2.3K
13:18 37.66 37.66 37.66 37.66 1.1K
13:19 37.67 37.67 37.67 37.67 0.5K
13:20 37.67 37.68 37.67 37.68 1.0K
13:21 37.69 37.70 37.68 37.70 4.9K
13:22 37.69 37.69 37.68 37.68 3.0K
13:23 37.67 37.67 37.67 37.67 1.7K
13:24 37.66 37.67 37.66 37.67 1.8K
13:25 37.68 37.68 37.68 37.68 1.0K
13:26 37.67 37.67 37.67 37.67 0.7K
13:27 37.68 37.68 37.68 37.68 0.9K
13:29 37.70 37.72 37.70 37.72 2.5K
13:30 37.72 37.72 37.71 37.71 2.7K
13:31 37.72 37.72 37.72 37.72 1.1K
13:32 37.72 37.72 37.72 37.72 0.6K
13:33 37.71 37.71 37.70 37.71 4.4K
13:34 37.70 37.70 37.70 37.70 1.2K
13:35 37.71 37.71 37.71 37.71 0.2K
13:36 37.69 37.69 37.69 37.69 1.0K
13:37 37.69 37.69 37.68 37.68 2.2K
13:38 37.68 37.69 37.68 37.67 5.7K
13:39 37.67 37.67 37.66 37.66 1.5K
13:40 37.66 37.67 37.66 37.67 2.6K
13:41 37.68 37.68 37.65 37.65 0.9K
13:42 37.67 37.67 37.67 37.67 3.5K
13:43 37.71 37.71 37.71 37.71 3.6K
13:44 37.72 37.72 37.72 37.72 0.8K
13:46 37.72 37.72 37.72 37.72 0.9K
13:47 37.72 37.73 37.72 37.73 1.0K
13:48 37.75 37.75 37.75 37.75 1.9K
13:49 37.74 37.74 37.74 37.74 1.8K
13:51 37.75 37.75 37.75 37.74 1.2K
13:52 37.75 37.75 37.74 37.74 1.1K
13:53 37.74 37.74 37.74 37.74 1.3K
13:54 37.74 37.74 37.72 37.72 1.9K
13:55 37.72 37.72 37.71 37.71 1.1K
13:57 37.71 37.72 37.71 37.72 0.5K
13:58 37.71 37.73 37.71 37.73 1.1K
13:59 37.71 37.73 37.71 37.73 3.7K
14:00 37.73 37.73 37.73 37.73 1.4K
14:01 37.73 37.73 37.72 37.72 3.4K
14:02 37.73 37.74 37.73 37.74 1.8K
14:03 37.75 37.75 37.75 37.74 3.2K
14:05 37.74 37.75 37.74 37.74 2.4K
14:06 37.74 37.74 37.73 37.74 1.5K
14:07 37.74 37.74 37.74 37.74 0.4K
14:08 37.75 37.77 37.75 37.77 4.3K
14:10 37.76 37.76 37.75 37.75 3.6K
14:11 37.75 37.75 37.74 37.74 1.2K
14:12 37.73 37.73 37.73 37.73 2.7K
14:14 37.70 37.70 37.69 37.69 2.0K
14:15 37.69 37.69 37.69 37.69 0.5K
14:16 37.70 37.70 37.70 37.70 2.8K
14:17 37.70 37.71 37.70 37.71 1.5K
14:18 37.71 37.71 37.71 37.71 3.1K
14:19 37.72 37.72 37.72 37.72 2.4K
14:20 37.74 37.74 37.74 37.74 1.3K
14:22 37.75 37.76 37.75 37.76 1.5K
14:23 37.77 37.78 37.77 37.78 1.4K
14:24 37.78 37.78 37.78 37.78 2.0K
14:25 37.77 37.77 37.77 37.77 1.2K
14:26 37.77 37.79 37.77 37.79 2.0K
14:27 37.78 37.78 37.78 37.78 0.8K
14:28 37.78 37.78 37.78 37.78 2.4K
14:29 37.78 37.78 37.78 37.78 1.4K
14:30 37.78 37.80 37.78 37.79 4.2K
14:31 37.79 37.80 37.79 37.80 1.2K
14:32 37.80 37.80 37.80 37.80 1.5K
14:33 37.81 37.81 37.80 37.80 1.2K
14:34 37.81 37.81 37.81 37.81 5.1K
14:35 37.79 37.79 37.79 37.78 3.2K
14:36 37.79 37.80 37.79 37.80 2.8K
14:37 37.80 37.81 37.80 37.80 5.4K
14:38 37.80 37.80 37.80 37.80 0.9K
14:39 37.80 37.80 37.79 37.78 1.8K
14:40 37.79 37.79 37.77 37.77 1.6K
14:41 37.76 37.76 37.76 37.76 0.9K
14:42 37.75 37.75 37.73 37.73 5.7K
14:43 37.73 37.74 37.73 37.74 4.2K
14:44 37.75 37.76 37.75 37.76 4.3K
14:47 37.79 37.79 37.79 37.78 2.7K
14:48 37.79 37.79 37.77 37.77 1.2K
14:50 37.77 37.79 37.76 37.79 4.6K
14:52 37.79 37.79 37.79 37.78 1.3K
14:53 37.78 37.78 37.77 37.77 5.2K
14:54 37.78 37.78 37.76 37.76 8.0K
14:55 37.74 37.74 37.74 37.74 12.1K
14:56 37.72 37.72 37.70 37.71 4.4K
14:57 37.72 37.73 37.72 37.73 5.6K
15:00 37.74 37.74 37.74 37.74 0.7K
15:01 37.76 37.77 37.76 37.77 3.0K
15:02 37.77 37.77 37.75 37.74 3.1K
15:03 37.75 37.75 37.75 37.75 2.8K
15:04 37.75 37.76 37.74 37.75 4.4K
15:05 37.75 37.75 37.75 37.74 3.7K
15:07 37.74 37.74 37.71 37.72 7.6K
15:08 37.73 37.74 37.73 37.74 3.2K
15:10 37.76 37.76 37.75 37.76 3.4K
15:11 37.78 37.78 37.77 37.77 1.2K
15:12 37.78 37.78 37.78 37.78 1.3K
15:13 37.78 37.78 37.78 37.78 1.2K
15:14 37.77 37.78 37.77 37.78 2.4K
15:15 37.79 37.79 37.79 37.79 3.1K
15:17 37.80 37.80 37.80 37.80 0.7K
15:18 37.80 37.80 37.79 37.80 1.9K
15:19 37.80 37.80 37.80 37.80 3.1K
15:20 37.80 37.80 37.77 37.77 5.9K
15:21 37.76 37.77 37.76 37.77 0.6K
15:22 37.76 37.76 37.76 37.76 2.9K
15:23 37.75 37.76 37.75 37.76 1.5K
15:24 37.76 37.76 37.76 37.76 2.9K
15:25 37.76 37.76 37.75 37.76 8.5K
15:26 37.74 37.76 37.74 37.76 3.0K
15:27 37.76 37.76 37.76 37.76 2.2K
15:28 37.76 37.76 37.76 37.76 1.7K
15:29 37.76 37.78 37.76 37.78 3.7K
15:30 37.78 37.78 37.76 37.77 13.2K
15:31 37.77 37.77 37.77 37.77 0.5K
15:32 37.78 37.79 37.78 37.78 4.9K
15:33 37.78 37.80 37.78 37.80 2.9K
15:34 37.79 37.79 37.79 37.78 6.1K
15:35 37.78 37.78 37.78 37.78 5.8K
15:36 37.78 37.78 37.78 37.78 4.0K
15:37 37.78 37.80 37.78 37.80 4.1K
15:38 37.80 37.81 37.79 37.79 9.7K
15:39 37.79 37.79 37.79 37.78 5.4K
15:40 37.78 37.80 37.78 37.79 5.5K
15:41 37.79 37.81 37.79 37.81 3.8K
15:42 37.81 37.81 37.81 37.81 1.1K
15:43 37.81 37.81 37.79 37.79 6.2K
15:44 37.79 37.80 37.79 37.80 11.0K
15:45 37.78 37.79 37.78 37.78 12.7K
15:46 37.79 37.80 37.79 37.80 3.4K
15:47 37.79 37.80 37.79 37.79 1.4K
15:48 37.80 37.80 37.78 37.78 6.3K
15:49 37.79 37.79 37.79 37.79 7.5K
15:50 37.79 37.79 37.75 37.74 22.2K
15:51 37.77 37.77 37.76 37.76 9.3K
15:52 37.78 37.80 37.78 37.80 4.3K
15:53 37.80 37.80 37.79 37.78 19.0K
15:54 37.79 37.81 37.79 37.80 10.9K
15:55 37.81 37.82 37.79 37.81 19.0K
15:56 37.82 37.82 37.79 37.78 21.7K
15:57 37.80 37.82 37.80 37.81 23.8K
15:58 37.81 37.82 37.80 37.82 38.4K
15:59 37.82 37.85 37.82 37.85 409.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available