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 37.13 37.13 37.13 37.13 21.9K
09:32 37.15 37.15 37.15 37.15 0.2K
09:33 37.34 37.34 37.34 37.34 1.5K
09:34 37.35 37.45 37.35 37.35 1.1K
09:35 37.35 37.35 37.28 37.28 6.2K
09:36 37.36 37.36 37.26 37.26 1.0K
09:37 37.27 37.33 37.27 37.33 1.4K
09:38 37.35 37.35 37.35 37.35 0.8K
09:39 37.35 37.39 37.35 37.39 1.9K
09:40 37.39 37.40 37.37 37.37 4.7K
09:41 37.38 37.38 37.38 37.38 0.2K
09:42 37.34 37.34 37.34 37.34 2.0K
09:43 37.29 37.32 37.29 37.29 0.9K
09:44 37.32 37.32 37.30 37.32 1.2K
09:45 37.32 37.37 37.32 37.37 4.0K
09:46 37.33 37.35 37.31 37.31 1.8K
09:47 37.35 37.35 37.35 37.35 0.5K
09:48 37.33 37.35 37.33 37.35 0.8K
09:49 37.34 37.38 37.32 37.37 41.6K
09:50 37.37 37.37 37.34 37.34 1.5K
09:51 37.34 37.34 37.34 37.34 0.4K
09:53 37.34 37.34 37.34 37.34 0.3K
09:54 37.38 37.38 37.38 37.38 6.0K
09:55 37.35 37.35 37.35 37.35 1.2K
09:57 37.35 37.41 37.35 37.37 6.0K
09:58 37.37 37.37 37.35 37.35 1.3K
09:59 37.33 37.34 37.33 37.34 0.9K
10:00 37.34 37.36 37.27 37.27 20.8K
10:01 37.27 37.27 37.27 37.27 0.3K
10:02 37.28 37.29 37.28 37.29 1.4K
10:03 37.29 37.32 37.29 37.32 2.9K
10:04 37.33 37.33 37.33 37.33 0.7K
10:05 37.34 37.39 37.34 37.39 3.4K
10:06 37.39 37.39 37.36 37.36 4.3K
10:08 37.38 37.39 37.38 37.39 1.3K
10:10 37.40 37.41 37.40 37.41 1.7K
10:11 37.40 37.40 37.40 37.40 2.8K
10:12 37.41 37.44 37.41 37.44 14.9K
10:13 37.43 37.43 37.43 37.43 2.6K
10:14 37.41 37.41 37.40 37.40 1.5K
10:16 37.41 37.42 37.41 37.42 0.5K
10:17 37.42 37.42 37.42 37.42 0.5K
10:18 37.40 37.40 37.38 37.38 1.9K
10:19 37.38 37.38 37.38 37.38 0.7K
10:20 37.38 37.41 37.38 37.38 5.2K
10:21 37.38 37.38 37.38 37.38 0.7K
10:22 37.40 37.40 37.39 37.40 3.5K
10:23 37.40 37.40 37.40 37.40 0.7K
10:24 37.42 37.42 37.42 37.42 1.1K
10:25 37.42 37.44 37.42 37.44 43.4K
10:27 37.44 37.44 37.41 37.41 2.6K
10:28 37.42 37.42 37.35 37.35 3.5K
10:29 37.37 37.37 37.37 37.37 2.3K
10:30 37.36 37.38 37.36 37.36 4.3K
10:31 37.31 37.31 37.31 37.31 0.8K
10:32 37.30 37.30 37.30 37.30 0.6K
10:33 37.29 37.29 37.27 37.27 1.6K
10:34 37.27 37.32 37.27 37.32 2.4K
10:35 37.34 37.34 37.34 37.34 1.1K
10:36 37.35 37.35 37.35 37.35 0.6K
10:37 37.33 37.33 37.31 37.31 1.5K
10:38 37.29 37.29 37.29 37.29 1.4K
10:39 37.25 37.25 37.25 37.24 0.2K
10:40 37.23 37.23 37.23 37.23 1.3K
10:41 37.21 37.21 37.19 37.21 3.7K
10:42 37.19 37.19 37.15 37.15 4.3K
10:43 37.20 37.22 37.20 37.22 1.3K
10:44 37.23 37.23 37.22 37.22 0.7K
10:45 37.20 37.20 37.15 37.15 1.8K
10:46 37.15 37.15 37.15 37.15 1.4K
10:47 37.13 37.13 37.12 37.12 1.9K
10:48 37.11 37.11 37.11 37.11 8.4K
10:49 37.13 37.16 37.13 37.14 2.4K
10:50 37.12 37.12 37.12 37.12 6.6K
10:51 37.12 37.12 37.10 37.10 9.4K
10:52 37.12 37.12 37.12 37.12 2.7K
10:53 37.12 37.16 37.10 37.10 29.7K
10:54 37.08 37.08 37.08 37.08 1.3K
10:55 37.11 37.11 37.10 37.10 1.2K
10:56 37.10 37.10 37.06 37.07 11.3K
10:58 37.08 37.08 37.08 37.08 0.9K
10:59 37.12 37.12 37.12 37.12 0.7K
11:00 37.12 37.12 37.12 37.12 1.7K
11:02 37.12 37.14 37.12 37.14 1.0K
11:03 37.15 37.15 37.11 37.11 1.9K
11:04 37.08 37.08 37.08 37.08 1.4K
11:05 37.03 37.03 37.03 37.03 0.4K
11:06 37.04 37.05 37.04 37.03 2.2K
11:07 37.04 37.04 37.03 37.03 3.9K
11:08 37.03 37.03 37.03 37.03 3.4K
11:10 37.03 37.03 37.03 37.03 0.5K
11:11 37.04 37.05 37.04 37.05 1.2K
11:12 37.03 37.03 37.01 37.03 3.0K
11:13 37.03 37.03 37.02 37.02 1.7K
11:14 36.99 36.99 36.96 36.96 4.8K
11:15 36.95 36.95 36.95 36.95 4.5K
11:16 36.95 36.95 36.95 36.95 0.7K
11:17 36.96 36.97 36.96 36.97 3.7K
11:18 36.97 37.01 36.97 37.01 6.2K
11:21 37.08 37.08 37.07 37.07 1.7K
11:23 37.08 37.08 37.08 37.08 1.0K
11:24 37.08 37.08 37.08 37.08 0.5K
11:25 37.09 37.10 37.09 37.10 0.8K
11:26 37.08 37.09 37.08 37.09 2.5K
11:27 37.10 37.10 37.10 37.10 1.8K
11:28 37.11 37.14 37.11 37.14 1.9K
11:29 37.15 37.16 37.15 37.16 1.5K
11:30 37.16 37.16 37.16 37.16 0.9K
11:31 37.19 37.20 37.19 37.20 2.0K
11:32 37.17 37.17 37.17 37.17 3.6K
11:33 37.17 37.18 37.17 37.18 2.7K
11:34 37.19 37.19 37.18 37.17 4.3K
11:35 37.15 37.15 37.14 37.15 2.8K
11:36 37.12 37.12 37.12 37.12 0.7K
11:37 37.10 37.11 37.08 37.11 2.7K
11:38 37.10 37.10 37.10 37.10 1.2K
11:39 37.11 37.14 37.11 37.14 2.0K
11:40 37.14 37.14 37.14 37.14 1.8K
11:42 37.17 37.17 37.17 37.17 1.5K
11:44 37.19 37.19 37.19 37.19 0.6K
11:45 37.21 37.21 37.21 37.21 1.1K
11:46 37.20 37.20 37.20 37.20 0.9K
11:47 37.21 37.21 37.18 37.18 1.2K
11:48 37.19 37.19 37.18 37.17 4.5K
11:50 37.17 37.20 37.17 37.20 4.6K
11:52 37.21 37.22 37.21 37.22 2.6K
11:54 37.23 37.23 37.23 37.23 2.9K
11:55 37.24 37.24 37.24 37.24 2.1K
11:56 37.27 37.27 37.27 37.27 0.9K
11:57 37.28 37.29 37.28 37.29 1.3K
11:58 37.29 37.29 37.27 37.27 4.0K
11:59 37.27 37.27 37.23 37.23 13.0K
12:00 37.23 37.24 37.23 37.24 1.3K
12:01 37.24 37.24 37.22 37.22 1.6K
12:02 37.21 37.21 37.18 37.19 1.4K
12:03 37.20 37.20 37.20 37.20 2.7K
12:06 37.19 37.19 37.19 37.19 1.6K
12:08 37.19 37.19 37.19 37.19 0.3K
12:09 37.21 37.21 37.20 37.20 1.8K
12:10 37.21 37.21 37.20 37.20 0.2K
12:11 37.20 37.20 37.19 37.19 2.7K
12:12 37.20 37.20 37.18 37.18 2.9K
12:13 37.18 37.19 37.18 37.19 0.6K
12:14 37.20 37.20 37.16 37.16 4.6K
12:15 37.16 37.16 37.16 37.16 1.4K
12:16 37.16 37.16 37.16 37.16 0.7K
12:17 37.15 37.15 37.14 37.14 2.2K
12:18 37.14 37.14 37.14 37.14 0.9K
12:19 37.14 37.14 37.13 37.13 0.8K
12:20 37.13 37.13 37.08 37.08 4.0K
12:21 37.08 37.08 37.08 37.08 3.7K
12:22 37.12 37.12 37.12 37.12 2.4K
12:24 37.14 37.14 37.14 37.14 1.2K
12:25 37.15 37.15 37.13 37.13 4.7K
12:26 37.13 37.13 37.13 37.13 2.7K
12:27 37.14 37.14 37.14 37.14 0.1K
12:28 37.13 37.14 37.13 37.13 1.0K
12:29 37.15 37.15 37.13 37.14 3.0K
12:30 37.15 37.15 37.15 37.15 1.1K
12:31 37.16 37.16 37.16 37.16 2.2K
12:32 37.21 37.21 37.21 37.21 0.9K
12:33 37.22 37.22 37.20 37.20 2.0K
12:34 37.20 37.20 37.18 37.18 3.6K
12:35 37.18 37.18 37.18 37.18 0.7K
12:36 37.18 37.18 37.18 37.18 1.5K
12:38 37.17 37.17 37.16 37.16 1.4K
12:39 37.15 37.16 37.12 37.12 8.2K
12:40 37.13 37.14 37.13 37.14 2.0K
12:41 37.15 37.16 37.15 37.16 2.0K
12:42 37.17 37.17 37.17 37.17 1.4K
12:43 37.18 37.18 37.18 37.17 0.4K
12:44 37.19 37.19 37.18 37.17 1.0K
12:45 37.16 37.16 37.16 37.16 4.3K
12:46 37.15 37.15 37.12 37.12 1.6K
12:47 37.09 37.10 37.09 37.10 1.6K
12:48 37.09 37.09 37.09 37.09 0.7K
12:49 37.07 37.07 37.06 37.06 1.5K
12:50 37.05 37.05 37.05 37.05 0.7K
12:51 37.05 37.05 37.05 37.05 0.9K
12:52 37.03 37.05 37.03 37.05 1.0K
12:53 37.05 37.07 37.05 37.05 1.0K
12:54 37.06 37.09 37.06 37.09 3.6K
12:55 37.09 37.09 37.09 37.09 0.7K
12:56 37.10 37.11 37.09 37.11 0.6K
12:57 37.11 37.12 37.10 37.10 3.7K
12:59 37.08 37.08 37.08 37.08 0.8K
13:00 37.08 37.09 37.07 37.09 9.2K
13:01 37.09 37.09 37.09 37.09 4.8K
13:05 37.11 37.11 37.10 37.10 1.2K
13:06 37.11 37.11 37.11 37.11 0.7K
13:07 37.11 37.11 37.11 37.11 0.2K
13:08 37.10 37.13 37.10 37.12 3.3K
13:09 37.11 37.12 37.11 37.12 2.9K
13:10 37.13 37.14 37.13 37.13 3.6K
13:11 37.13 37.14 37.13 37.13 4.2K
13:12 37.14 37.15 37.14 37.14 1.5K
13:13 37.14 37.15 37.13 37.13 4.7K
13:14 37.13 37.13 37.12 37.12 1.3K
13:15 37.11 37.11 37.09 37.09 3.1K
13:16 37.09 37.09 37.09 37.09 0.8K
13:17 37.08 37.10 37.08 37.10 3.0K
13:19 37.09 37.10 37.09 37.10 2.2K
13:20 37.10 37.10 37.10 37.10 0.2K
13:21 37.11 37.11 37.11 37.11 2.4K
13:22 37.11 37.11 37.11 37.11 1.3K
13:23 37.12 37.12 37.12 37.12 0.8K
13:24 37.12 37.12 37.12 37.12 4.1K
13:26 37.12 37.12 37.12 37.12 1.6K
13:27 37.11 37.14 37.11 37.13 2.4K
13:28 37.13 37.13 37.13 37.13 1.2K
13:29 37.14 37.15 37.14 37.15 1.0K
13:30 37.14 37.14 37.14 37.14 2.3K
13:31 37.14 37.15 37.14 37.15 0.7K
13:32 37.15 37.15 37.15 37.15 0.4K
13:33 37.15 37.17 37.15 37.17 3.5K
13:34 37.18 37.18 37.18 37.18 3.5K
13:35 37.18 37.19 37.18 37.19 1.4K
13:36 37.20 37.21 37.20 37.21 2.6K
13:38 37.20 37.21 37.20 37.20 0.9K
13:39 37.21 37.21 37.21 37.21 1.0K
13:40 37.21 37.21 37.21 37.21 1.0K
13:41 37.19 37.19 37.19 37.19 2.5K
13:42 37.19 37.20 37.19 37.20 2.9K
13:43 37.21 37.21 37.21 37.21 1.8K
13:44 37.22 37.22 37.21 37.21 1.2K
13:45 37.20 37.20 37.20 37.20 4.0K
13:46 37.21 37.21 37.18 37.18 5.7K
13:47 37.18 37.18 37.15 37.15 2.5K
13:48 37.16 37.16 37.16 37.16 1.8K
13:49 37.16 37.16 37.16 37.16 1.3K
13:52 37.15 37.17 37.15 37.17 3.0K
13:54 37.17 37.17 37.16 37.16 2.1K
13:55 37.15 37.15 37.14 37.14 2.4K
13:56 37.14 37.14 37.14 37.14 1.7K
13:57 37.14 37.19 37.14 37.19 4.5K
13:58 37.18 37.18 37.18 37.18 0.6K
13:59 37.18 37.18 37.16 37.16 1.6K
14:00 37.17 37.17 37.17 37.17 2.0K
14:01 37.18 37.18 37.16 37.16 3.4K
14:02 37.16 37.16 37.16 37.16 0.5K
14:03 37.17 37.18 37.17 37.18 2.8K
14:04 37.22 37.22 37.21 37.21 1.3K
14:06 37.21 37.21 37.21 37.21 1.1K
14:07 37.21 37.22 37.21 37.22 0.5K
14:08 37.22 37.22 37.22 37.22 1.6K
14:09 37.23 37.24 37.23 37.23 1.3K
14:10 37.24 37.27 37.24 37.27 3.3K
14:11 37.26 37.26 37.26 37.26 1.9K
14:12 37.28 37.28 37.28 37.28 0.2K
14:13 37.28 37.28 37.28 37.28 4.5K
14:14 37.27 37.27 37.25 37.24 5.6K
14:15 37.23 37.23 37.23 37.23 1.3K
14:17 37.25 37.26 37.25 37.26 2.5K
14:18 37.26 37.26 37.26 37.26 2.1K
14:20 37.28 37.29 37.28 37.29 0.8K
14:21 37.28 37.30 37.28 37.30 2.0K
14:23 37.33 37.33 37.32 37.32 2.4K
14:24 37.32 37.32 37.32 37.32 0.9K
14:25 37.32 37.32 37.31 37.32 4.8K
14:26 37.32 37.32 37.32 37.32 1.0K
14:27 37.33 37.34 37.33 37.34 2.2K
14:30 37.36 37.36 37.34 37.34 4.4K
14:31 37.32 37.33 37.32 37.33 2.5K
14:32 37.33 37.34 37.33 37.34 0.5K
14:33 37.32 37.33 37.32 37.33 1.4K
14:34 37.34 37.35 37.34 37.35 3.1K
14:35 37.35 37.35 37.35 37.35 1.8K
14:36 37.34 37.34 37.34 37.34 0.4K
14:37 37.34 37.34 37.34 37.34 0.4K
14:38 37.34 37.34 37.34 37.34 0.8K
14:39 37.33 37.33 37.33 37.33 1.6K
14:40 37.33 37.34 37.33 37.34 2.4K
14:41 37.34 37.34 37.34 37.34 1.5K
14:42 37.35 37.35 37.35 37.35 1.0K
14:43 37.35 37.35 37.35 37.35 0.6K
14:44 37.35 37.36 37.35 37.35 1.0K
14:45 37.35 37.35 37.35 37.35 3.2K
14:46 37.35 37.36 37.35 37.36 1.8K
14:48 37.35 37.35 37.35 37.35 0.6K
14:49 37.36 37.37 37.36 37.36 5.2K
14:50 37.36 37.36 37.34 37.34 4.1K
14:52 37.36 37.38 37.36 37.37 1.4K
14:53 37.37 37.37 37.37 37.37 0.5K
14:54 37.38 37.38 37.38 37.38 0.5K
14:55 37.38 37.38 37.37 37.37 4.0K
14:56 37.38 37.38 37.37 37.37 1.9K
14:57 37.38 37.40 37.38 37.40 2.9K
14:58 37.41 37.43 37.41 37.43 2.3K
15:00 37.44 37.44 37.42 37.42 4.0K
15:02 37.42 37.42 37.42 37.42 0.7K
15:03 37.42 37.42 37.42 37.42 1.6K
15:04 37.42 37.42 37.42 37.42 0.2K
15:05 37.43 37.43 37.42 37.42 2.5K
15:06 37.41 37.41 37.41 37.41 0.6K
15:07 37.42 37.42 37.42 37.42 0.5K
15:08 37.41 37.41 37.40 37.41 1.3K
15:09 37.41 37.41 37.41 37.41 2.6K
15:11 37.43 37.44 37.43 37.44 1.6K
15:13 37.45 37.45 37.45 37.45 4.3K
15:14 37.48 37.48 37.47 37.47 2.6K
15:15 37.47 37.47 37.47 37.47 1.3K
15:16 37.47 37.47 37.47 37.47 0.8K
15:17 37.48 37.48 37.46 37.46 8.6K
15:18 37.45 37.45 37.42 37.42 2.3K
15:19 37.41 37.41 37.41 37.41 4.4K
15:20 37.41 37.41 37.41 37.41 1.6K
15:21 37.42 37.42 37.41 37.42 2.4K
15:22 37.41 37.42 37.40 37.42 2.3K
15:23 37.43 37.44 37.43 37.43 2.7K
15:24 37.43 37.43 37.43 37.43 1.2K
15:25 37.44 37.45 37.44 37.45 2.5K
15:26 37.45 37.45 37.41 37.41 4.2K
15:27 37.41 37.41 37.41 37.41 0.4K
15:28 37.41 37.42 37.41 37.42 1.5K
15:29 37.42 37.42 37.41 37.41 3.1K
15:30 37.42 37.42 37.41 37.41 2.9K
15:31 37.41 37.42 37.41 37.42 2.1K
15:32 37.43 37.44 37.43 37.44 3.1K
15:33 37.44 37.44 37.41 37.41 5.0K
15:34 37.37 37.37 37.36 37.36 1.4K
15:35 37.39 37.40 37.39 37.40 3.9K
15:37 37.40 37.41 37.40 37.41 2.8K
15:38 37.42 37.42 37.42 37.42 5.5K
15:39 37.43 37.43 37.42 37.42 11.3K
15:40 37.42 37.42 37.42 37.42 3.1K
15:41 37.42 37.42 37.42 37.42 4.3K
15:42 37.42 37.42 37.41 37.41 9.0K
15:44 37.40 37.41 37.40 37.41 0.8K
15:45 37.41 37.42 37.40 37.40 7.6K
15:46 37.39 37.40 37.38 37.40 6.4K
15:47 37.41 37.41 37.41 37.41 1.0K
15:48 37.42 37.43 37.42 37.42 4.1K
15:49 37.42 37.42 37.39 37.39 17.6K
15:50 37.39 37.39 37.28 37.28 21.2K
15:51 37.27 37.29 37.27 37.29 6.1K
15:52 37.27 37.27 37.25 37.26 7.7K
15:53 37.26 37.28 37.25 37.25 9.6K
15:54 37.25 37.28 37.25 37.27 13.4K
15:55 37.29 37.30 37.29 37.28 7.6K
15:56 37.29 37.31 37.29 37.31 18.5K
15:57 37.30 37.31 37.29 37.31 10.9K
15:58 37.31 37.32 37.31 37.32 43.3K
15:59 37.32 37.32 37.29 37.29 419.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available