Stockscreener 앱 받기
37.64
0.48%
0.1669
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $37.97 | $37.40 | $0.57 | 869,055.0 | +0.41% |
| 2026-05-08 | $37.99 | $37.41 | $0.575 | 1,000,502.0 | -0.61% |
| 2026-05-07 | $37.90 | $36.80 | $1.10 | 2,030,062.0 | +0.43% |
| 2026-05-06 | $37.94 | $37.25 | $0.69 | 3,344,489.0 | +0.13% |
| 2026-05-05 | $37.98 | $37.42 | $0.565 | 2,027,932.0 | -1.21% |
| 2026-05-04 | $38.17 | $37.50 | $0.67 | 1,550,919.0 | -0.21% |
| 2026-05-01 | $38.57 | $37.94 | $0.6305 | 1,472,168.0 | -0.45% |
| 2026-04-30 | $40.62 | $37.54 | $3.08 | 3,788,774.0 | -3.27% |
| 2026-04-29 | $39.89 | $39.28 | $0.61 | 1,660,527.0 | -0.35% |
| 2026-04-28 | $40.23 | $39.27 | $0.96 | 1,370,172.0 | +0.56% |
| 2026-04-27 | $39.77 | $39.40 | $0.37 | 1,678,763.0 | -0.28% |
| 2026-04-24 | $40.50 | $39.34 | $1.16 | 6,567,798.0 | -2.01% |
| 2026-04-23 | $40.47 | $39.19 | $1.28 | 1,845,360.0 | +3.52% |
| 2026-04-22 | $39.88 | $38.82 | $1.06 | 1,549,493.0 | -0.61% |
| 2026-04-21 | $39.90 | $39.04 | $0.855 | 1,615,363.0 | -1.48% |
| 2026-04-20 | $40.42 | $39.29 | $1.13 | 2,291,529.0 | +2.03% |
| 2026-04-17 | $39.03 | $38.05 | $0.975 | 5,729,790.0 | +0.72% |
| 2026-04-16 | $38.74 | $38.28 | $0.455 | 2,609,208.0 | +0.36% |
| 2026-04-15 | $39.26 | $38.32 | $0.94 | 2,523,535.0 | -2.25% |
| 2026-04-14 | $39.65 | $39.03 | $0.615 | 2,195,851.0 | -0.30% |
| 2026-04-13 | $40.32 | $39.31 | $1.01 | 2,790,067.0 | -2.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $38.57 | $36.80 | $1.77 | 12,295,127.0 | -1.51% |
| 2026-04 | $41.23 | $37.54 | $3.69 | 50,117,425.0 | -5.14% |
| 2026-03 | $41.84 | $38.86 | $2.98 | 43,355,076.0 | +0.75% |
| 2026-02 | $40.88 | $36.37 | $4.52 | 68,119,489.0 | +3.04% |
| 2026-01 | $40.11 | $37.39 | $2.72 | 37,126,818.0 | +1.12% |
Essential Utilities Inc 주식 (WTRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $40.00 | $36.94 | $3.06 | 40,100,114.0 | -2.88% |
| 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% |
0.66%
0.85%
자본화:
|
볼륨(24시간):