Stockscreener 앱 받기
36.55
1.64%
0.59
시간 외 거래:
36.69
0.14
+0.38%
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $36.77 | $35.98 | $0.79 | 1,701,565.0 | +1.64% |
| 2025-02-20 | $36.03 | $35.35 | $0.6824 | 1,674,837.0 | +1.24% |
| 2025-02-19 | $35.94 | $35.39 | $0.55 | 1,647,133.0 | -0.39% |
| 2025-02-18 | $35.79 | $34.85 | $0.94 | 1,076,741.0 | +1.31% |
| 2025-02-14 | $36.15 | $35.14 | $1.01 | 876,380.0 | -1.76% |
| 2025-02-13 | $35.95 | $35.48 | $0.47 | 1,003,806.0 | +0.31% |
| 2025-02-12 | $35.95 | $35.08 | $0.865 | 1,647,330.0 | +0.88% |
| 2025-02-11 | $35.42 | $34.58 | $0.84 | 814,523.0 | +1.35% |
| 2025-02-10 | $34.99 | $34.70 | $0.29 | 742,859.0 | -0.63% |
| 2025-02-07 | $35.32 | $34.93 | $0.39 | 999,471.0 | -0.48% |
| 2025-02-06 | $35.45 | $35.11 | $0.335 | 787,039.0 | +0.03% |
| 2025-02-05 | $35.83 | $35.24 | $0.585 | 1,213,296.0 | -0.28% |
| 2025-02-04 | $35.87 | $35.22 | $0.65 | 1,456,285.0 | -1.64% |
| 2025-02-03 | $36.17 | $35.01 | $1.16 | 1,388,342.0 | +1.49% |
| 2025-01-31 | $35.53 | $34.98 | $0.55 | 1,845,665.0 | +0.06% |
| 2025-01-30 | $35.67 | $35.10 | $0.57 | 1,175,958.0 | +0.85% |
| 2025-01-29 | $35.66 | $34.92 | $0.735 | 1,390,005.0 | -1.54% |
| 2025-01-28 | $36.25 | $35.41 | $0.845 | 1,991,849.0 | +0.79% |
| 2025-01-27 | $35.51 | $33.88 | $1.63 | 1,591,663.0 | +5.79% |
| 2025-01-24 | $33.70 | $33.38 | $0.32 | 1,595,880.0 | -0.33% |
| 2025-01-23 | $34.14 | $33.53 | $0.61 | 1,835,171.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $36.77 | $34.58 | $2.19 | 18,731,172.0 | +3.02% |
| 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% |
0.17%
0.17%
자본화:
|
볼륨(24시간):