38.53
price down icon1.33%   -0.52
after-market 시간 외 거래: 38.53
loading

Essential Utilities Inc 주식 (WTRG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-13 $39.27 $38.42 $0.85 1,220,511.0 -1.33%
2024-11-12 $39.66 $39.03 $0.635 991,202.0 -1.84%
2024-11-11 $40.10 $39.55 $0.5549 1,370,938.0 +0.28%
2024-11-08 $39.86 $39.11 $0.75 1,876,577.0 +1.46%
2024-11-07 $39.94 $38.49 $1.45 1,941,983.0 -3.10%
2024-11-06 $41.05 $39.87 $1.18 2,425,826.0 +0.57%
2024-11-05 $40.16 $38.71 $1.45 1,649,305.0 +3.86%
2024-11-04 $39.11 $38.45 $0.665 1,797,751.0 +1.02%
2024-11-01 $38.85 $38.18 $0.67 1,733,637.0 -0.93%
2024-10-31 $38.98 $38.51 $0.4705 1,524,725.0 -0.36%
2024-10-30 $39.52 $38.38 $1.14 2,017,589.0 +0.62%
2024-10-29 $39.06 $38.50 $0.56 1,139,989.0 -1.69%
2024-10-28 $39.43 $38.97 $0.46 1,033,969.0 +0.82%
2024-10-25 $39.70 $38.78 $0.92 1,081,770.0 -1.50%
2024-10-24 $40.49 $39.41 $1.08 1,026,491.0 -2.13%
2024-10-23 $40.84 $40.10 $0.74 1,469,689.0 -0.49%
2024-10-22 $40.57 $39.93 $0.64 730,706.0 +0.27%
2024-10-21 $40.76 $40.15 $0.61 673,267.0 -0.42%
2024-10-18 $40.62 $39.82 $0.80 1,351,220.0 +1.17%
2024-10-17 $40.47 $40.05 $0.42 764,248.0 -0.99%
2024-10-16 $40.80 $40.25 $0.55 1,289,140.0 +0.27%
2024-10-15 $40.70 $40.00 $0.705 1,185,298.0 +1.18%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $41.05 $38.18 $2.87 16,228,241.0 -0.18%
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

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%

Essential Utilities Inc 주식 (WTRG) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $49.89 $46.13 $3.76 21,209,060.0 -1.06%
2022-11 $48.90 $42.85 $6.05 21,387,399.0 +9.09%
2022-10 $44.62 $38.50 $6.12 27,639,992.0 +6.86%
2022-09 $50.35 $41.31 $9.04 28,351,312.0 -15.81%
2022-08 $52.42 $49.08 $3.34 20,193,495.0 -5.37%
2022-07 $51.99 $45.12 $6.87 16,849,949.0 +13.28%
2022-06 $47.72 $40.97 $6.75 21,926,348.0 -0.89%
2022-05 $46.77 $42.03 $4.74 28,608,011.0 +3.35%
2022-04 $52.62 $44.66 $7.96 21,518,994.0 -12.46%
2022-03 $52.21 $46.19 $6.02 25,456,108.0 +8.53%
2022-02 $48.93 $44.71 $4.22 26,272,049.0 -3.34%
2022-01 $53.66 $46.32 $7.34 22,046,812.0 -9.22%
utilities_regulated_water SBS
$16.36
price down icon 0.91%
utilities_regulated_water AWR
$85.34
price down icon 0.65%
utilities_regulated_water CWT
$50.40
price down icon 0.85%
utilities_regulated_water SJW
$54.46
price down icon 1.16%
$66.38
price down icon 0.93%
자본화:     |  볼륨(24시간):