Stockscreener 앱 받기
40.90
0.47%
0.19
시간 외 거래:
40.90
Essential Utilities Inc 주식 (WTRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $40.94 | $40.36 | $0.58 | 649,787.0 | +0.47% |
| 2025-05-02 | $40.83 | $40.24 | $0.59 | 804,045.0 | +0.00% |
| 2025-05-01 | $41.02 | $40.44 | $0.58 | 1,183,598.0 | -1.02% |
| 2025-04-30 | $41.22 | $40.32 | $0.90 | 2,348,115.0 | +0.88% |
| 2025-04-29 | $40.93 | $40.06 | $0.87 | 1,265,822.0 | +1.22% |
| 2025-04-28 | $40.32 | $39.56 | $0.76 | 1,335,930.0 | +0.40% |
| 2025-04-25 | $40.36 | $39.59 | $0.77 | 1,161,304.0 | -0.62% |
| 2025-04-24 | $41.06 | $40.09 | $0.97 | 2,176,439.0 | -1.34% |
| 2025-04-23 | $41.12 | $39.91 | $1.20 | 1,944,835.0 | -0.66% |
| 2025-04-22 | $41.30 | $40.42 | $0.875 | 1,133,947.0 | +2.51% |
| 2025-04-21 | $40.64 | $39.83 | $0.815 | 841,368.0 | -0.86% |
| 2025-04-17 | $40.84 | $40.12 | $0.72 | 962,785.0 | +1.20% |
| 2025-04-16 | $40.52 | $39.91 | $0.61 | 1,205,062.0 | +0.35% |
| 2025-04-15 | $40.59 | $39.89 | $0.70 | 1,479,349.0 | -0.62% |
| 2025-04-14 | $40.32 | $39.11 | $1.21 | 1,285,218.0 | +2.01% |
| 2025-04-11 | $39.44 | $38.14 | $1.30 | 1,681,862.0 | +2.66% |
| 2025-04-10 | $38.73 | $37.41 | $1.32 | 2,298,284.0 | +1.56% |
| 2025-04-09 | $38.35 | $36.72 | $1.63 | 3,157,704.0 | +0.37% |
| 2025-04-08 | $38.66 | $37.27 | $1.38 | 2,578,863.0 | -1.83% |
| 2025-04-07 | $39.66 | $37.95 | $1.71 | 3,408,897.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $41.02 | $40.24 | $0.78 | 3,287,217.0 | -0.56% |
| 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% |
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% |
0.50%
0.45%
자본화:
|
볼륨(24시간):