Stockscreener 앱 받기
40.19
1.31%
-0.52
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $40.78 | $40.17 | $0.605 | 358,920.0 | -1.31% |
| 2025-10-10 | $41.10 | $40.29 | $0.81 | 2,285,421.0 | +0.59% |
| 2025-10-09 | $41.27 | $40.45 | $0.815 | 2,005,186.0 | -1.39% |
| 2025-10-08 | $41.10 | $40.50 | $0.605 | 1,775,958.0 | +1.01% |
| 2025-10-07 | $40.77 | $39.80 | $0.962 | 1,611,969.0 | +1.40% |
| 2025-10-06 | $40.08 | $39.26 | $0.825 | 1,673,454.0 | +1.75% |
| 2025-10-03 | $39.41 | $38.60 | $0.805 | 1,590,312.0 | +2.10% |
| 2025-10-02 | $38.97 | $38.40 | $0.57 | 2,473,759.0 | -0.64% |
| 2025-10-01 | $40.10 | $38.79 | $1.31 | 2,012,175.0 | -2.71% |
| 2025-09-30 | $40.00 | $39.12 | $0.875 | 1,751,555.0 | +1.99% |
| 2025-09-29 | $39.16 | $38.49 | $0.67 | 1,645,966.0 | +1.27% |
| 2025-09-26 | $38.64 | $37.93 | $0.71 | 1,497,494.0 | +2.22% |
| 2025-09-25 | $38.20 | $37.73 | $0.465 | 1,513,572.0 | -0.03% |
| 2025-09-24 | $37.90 | $37.36 | $0.54 | 2,074,713.0 | +0.72% |
| 2025-09-23 | $37.60 | $36.78 | $0.82 | 1,523,484.0 | +1.32% |
| 2025-09-22 | $37.29 | $36.95 | $0.34 | 1,521,291.0 | +0.05% |
| 2025-09-19 | $37.42 | $37.02 | $0.40 | 6,769,349.0 | -0.51% |
| 2025-09-18 | $37.34 | $36.77 | $0.575 | 1,617,508.0 | -0.27% |
| 2025-09-17 | $37.72 | $37.23 | $0.485 | 2,001,918.0 | +0.03% |
| 2025-09-16 | $37.88 | $37.25 | $0.628 | 1,687,670.0 | -1.32% |
| 2025-09-15 | $38.50 | $37.63 | $0.865 | 1,685,291.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $41.27 | $38.40 | $2.87 | 15,787,154.0 | +0.69% |
| 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% |
2.00%
1.46%
자본화:
|
볼륨(24시간):