Stockscreener 앱 받기
40.41
1.56%
-0.64
시간 외 거래:
40.66
0.25
+0.62%
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $41.28 | $40.41 | $0.87 | 1,823,133.0 | -1.56% |
| 2026-08-19 | $41.30 | $40.30 | $1.00 | 2,165,932.0 | +1.73% |
| 2026-08-18 | $40.69 | $40.09 | $0.60 | 1,370,885.0 | +1.38% |
| 2026-08-17 | $40.16 | $39.56 | $0.595 | 1,983,164.0 | -1.44% |
| 2026-08-14 | $40.57 | $40.05 | $0.52 | 1,188,089.0 | -0.20% |
| 2026-08-13 | $40.64 | $39.91 | $0.735 | 1,488,403.0 | +1.51% |
| 2026-08-12 | $40.20 | $39.63 | $0.57 | 1,874,040.0 | -0.55% |
| 2026-08-11 | $40.11 | $39.21 | $0.90 | 1,596,804.0 | +0.75% |
| 2026-08-10 | $40.04 | $38.97 | $1.07 | 2,546,401.0 | -0.65% |
| 2026-08-07 | $40.34 | $39.49 | $0.85 | 1,243,553.0 | +0.40% |
| 2026-08-06 | $40.10 | $39.51 | $0.59 | 1,678,063.0 | +0.73% |
| 2026-08-05 | $39.83 | $39.10 | $0.73 | 1,610,782.0 | +0.08% |
| 2026-08-04 | $39.80 | $38.30 | $1.50 | 3,087,512.0 | +2.01% |
| 2026-08-03 | $40.59 | $38.67 | $1.92 | 2,802,159.0 | -2.69% |
| 2026-07-31 | $40.37 | $39.83 | $0.545 | 1,197,919.0 | -1.24% |
| 2026-07-30 | $41.32 | $40.07 | $1.25 | 1,982,907.0 | -0.86% |
| 2026-07-29 | $41.39 | $40.35 | $1.04 | 1,990,450.0 | -0.02% |
| 2026-07-28 | $41.33 | $39.99 | $1.34 | 2,829,044.0 | +2.96% |
| 2026-07-27 | $40.14 | $39.18 | $0.96 | 1,766,259.0 | -0.18% |
| 2026-07-24 | $39.96 | $39.41 | $0.55 | 2,147,022.0 | +0.05% |
| 2026-07-23 | $39.89 | $39.02 | $0.865 | 1,463,364.0 | +0.48% |
| 2026-07-22 | $39.53 | $38.98 | $0.555 | 2,162,053.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $41.30 | $38.30 | $3.00 | 28,282,053.0 | +1.41% |
| 2026-07 | $41.39 | $37.72 | $3.67 | 42,699,951.0 | +4.02% |
| 2026-06 | $38.80 | $36.10 | $2.70 | 45,354,357.0 | +3.85% |
| 2026-05 | $38.57 | $36.43 | $2.14 | 32,555,726.0 | -3.43% |
| 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% |
2.41%
0.15%
자본화:
|
볼륨(24시간):