Stockscreener 앱 받기
39.36
1.08%
0.42
시간 외 거래:
39.50
0.14
+0.36%
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $39.47 | $38.89 | $0.58 | 1,004,006.0 | +1.08% |
| 2024-11-20 | $39.21 | $38.76 | $0.45 | 729,389.0 | -0.03% |
| 2024-11-19 | $39.13 | $38.60 | $0.53 | 974,580.0 | +0.36% |
| 2024-11-18 | $38.93 | $38.44 | $0.495 | 1,128,658.0 | +0.54% |
| 2024-11-15 | $38.77 | $38.13 | $0.635 | 939,916.0 | +0.89% |
| 2024-11-14 | $38.92 | $38.22 | $0.70 | 1,026,452.0 | -0.70% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $41.05 | $38.13 | $2.91 | 21,814,737.0 | +1.97% |
| 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% |
Essential Utilities Inc 주식 (WTRG) 가격 이력 2022
| 월 | 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% |
2.63%
0.57%
자본화:
|
볼륨(24시간):