Stockscreener 앱 받기
37.95
0.74%
0.28
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $38.35 | $37.73 | $0.619 | 1,905,849.0 | +0.74% |
| 2025-12-11 | $38.06 | $37.38 | $0.685 | 2,060,731.0 | +1.37% |
| 2025-12-10 | $37.45 | $36.94 | $0.51 | 2,017,724.0 | -0.19% |
| 2025-12-09 | $37.94 | $37.19 | $0.75 | 1,973,249.0 | -0.61% |
| 2025-12-08 | $37.97 | $37.32 | $0.65 | 2,558,645.0 | -1.42% |
| 2025-12-05 | $38.38 | $37.70 | $0.68 | 1,930,780.0 | +0.26% |
| 2025-12-04 | $39.28 | $37.70 | $1.58 | 3,431,039.0 | -2.47% |
| 2025-12-03 | $39.48 | $38.72 | $0.76 | 1,572,653.0 | +0.03% |
| 2025-12-02 | $40.00 | $38.71 | $1.29 | 1,784,342.0 | -1.32% |
| 2025-12-01 | $39.77 | $39.18 | $0.59 | 1,618,099.0 | -0.56% |
| 2025-11-28 | $39.74 | $39.09 | $0.65 | 895,454.0 | +0.84% |
| 2025-11-26 | $39.86 | $39.25 | $0.61 | 1,812,933.0 | -0.66% |
| 2025-11-25 | $40.25 | $39.52 | $0.73 | 1,492,063.0 | -1.03% |
| 2025-11-24 | $40.19 | $39.58 | $0.619 | 5,277,573.0 | -0.47% |
| 2025-11-21 | $40.44 | $38.49 | $1.95 | 2,738,628.0 | +3.75% |
| 2025-11-20 | $38.75 | $38.12 | $0.63 | 2,204,336.0 | +0.99% |
| 2025-11-19 | $39.18 | $38.12 | $1.06 | 2,362,913.0 | -2.20% |
| 2025-11-18 | $39.96 | $39.01 | $0.95 | 2,429,994.0 | -1.98% |
| 2025-11-17 | $40.22 | $39.57 | $0.65 | 1,474,137.0 | +0.68% |
| 2025-11-14 | $40.57 | $39.48 | $1.09 | 2,090,025.0 | -0.70% |
Essential Utilities Inc 주식 (WTRG) 연도별 가격 이력
이 심층 분석에서는 Essential Utilities Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WTRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Essential Utilities Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Essential Utilities Inc 주식 (WTRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.00 | $36.94 | $3.06 | 22,758,960.0 | -4.14% |
| 2025-11 | $40.57 | $37.94 | $2.63 | 41,146,176.0 | +1.43% |
| 2025-10 | $42.37 | $37.86 | $4.51 | 48,792,086.0 | -2.18% |
| 2025-09 | $40.00 | $36.77 | $3.23 | 41,551,482.0 | +0.99% |
| 2025-08 | $40.05 | $37.07 | $2.98 | 43,264,952.0 | +7.36% |
| 2025-07 | $38.39 | $36.32 | $2.07 | 38,044,020.0 | -0.92% |
| 2025-06 | $38.76 | $36.57 | $2.19 | 37,606,507.0 | -3.61% |
| 2025-05 | $41.60 | $36.40 | $5.20 | 31,068,076.0 | -6.32% |
| 2025-04 | $41.65 | $36.72 | $4.93 | 38,139,743.0 | +4.05% |
| 2025-03 | $41.17 | $37.65 | $3.52 | 35,057,258.0 | +4.08% |
| 2025-02 | $38.34 | $34.58 | $3.76 | 28,069,186.0 | +7.05% |
| 2025-01 | $36.64 | $33.18 | $3.46 | 29,608,865.0 | -2.31% |
Essential Utilities Inc 주식 (WTRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $40.47 | $35.77 | $4.70 | 24,787,655.0 | -9.52% |
| 2024-11 | $41.05 | $38.13 | $2.91 | 28,764,712.0 | +3.70% |
| 2024-10 | $40.84 | $37.62 | $3.22 | 28,874,858.0 | +0.08% |
| 2024-09 | $39.92 | $37.55 | $2.37 | 29,064,439.0 | -1.08% |
| 2024-08 | $41.78 | $38.37 | $3.41 | 26,921,221.0 | -4.08% |
| 2024-07 | $41.69 | $36.71 | $4.97 | 27,864,140.0 | +8.89% |
| 2024-06 | $38.24 | $36.44 | $1.80 | 21,531,279.0 | -1.06% |
| 2024-05 | $39.78 | $35.89 | $3.89 | 27,073,028.0 | +3.14% |
| 2024-04 | $37.21 | $33.57 | $3.64 | 35,373,383.0 | -1.27% |
| 2024-03 | $37.13 | $34.20 | $2.93 | 36,242,037.0 | +6.53% |
| 2024-02 | $36.63 | $33.94 | $2.69 | 33,205,797.0 | -3.01% |
| 2024-01 | $38.90 | $35.69 | $3.21 | 43,256,529.0 | -3.99% |
Essential Utilities Inc 주식 (WTRG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.05 | $35.14 | $2.91 | 30,701,927.0 | +4.89% |
| 2023-11 | $36.27 | $33.00 | $3.27 | 30,572,589.0 | +6.43% |
| 2023-10 | $34.34 | $32.07 | $2.27 | 36,308,321.0 | -2.53% |
| 2023-09 | $38.27 | $33.90 | $4.38 | 27,756,215.0 | -6.96% |
| 2023-08 | $42.58 | $36.36 | $6.22 | 25,432,521.0 | -12.75% |
| 2023-07 | $43.26 | $38.92 | $4.34 | 22,372,120.0 | +5.96% |
| 2023-06 | $42.13 | $39.17 | $2.96 | 22,097,846.0 | -2.04% |
| 2023-05 | $43.74 | $39.73 | $4.01 | 23,239,965.0 | -4.59% |
| 2023-04 | $45.29 | $42.47 | $2.82 | 19,311,353.0 | -2.18% |
| 2023-03 | $43.65 | $40.31 | $3.34 | 35,149,092.0 | +2.03% |
| 2023-02 | $48.84 | $42.58 | $6.26 | 23,219,254.0 | -8.45% |
| 2023-01 | $49.28 | $45.91 | $3.37 | 18,902,554.0 | -2.10% |
1.82%
자본화:
|
볼륨(24시간):