Essential Utilities Inc. Common Stockのデータ

Essential Utilities Inc. Common Stockの基本情報

名前 Essential Utilities Inc. Common Stock
ティッカー WTRG
国 United States
上場年 nan
セクター Public Utilities

Essential Utilities Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.76 45.88 46.5 46.0 950500.0 46.0
2021-02-12 47.83 46.28 47.63 46.66 688000.0 46.66
2021-02-11 48.46 47.47 48.27 47.9 1169800.0 47.9
2021-02-10 48.51 47.86 48.28 48.39 524500.0 48.14
2021-02-09 48.27 47.68 47.68 47.97 685800.0 47.72
2021-02-08 48.32 47.3 48.32 47.86 1031500.0 47.61
2021-02-05 48.27 47.59 47.8 48.13 510800.0 47.88
2021-02-04 47.89 47.38 47.58 47.73 701700.0 47.48
2021-02-03 47.77 47.12 47.5 47.75 800300.0 47.5
2021-02-02 48.05 46.98 47.29 47.58 863900.0 47.33
2021-02-01 47.64 46.45 46.74 47.12 833400.0 46.88
2021-01-29 46.69 45.4 45.88 46.3 1548800.0 46.06
2021-01-28 47.77 46.02 46.26 46.17 902200.0 45.93
2021-01-27 46.55 45.32 45.48 45.86 2999800.0 45.62
2021-01-26 46.24 45.23 45.37 45.75 1306000.0 45.51
2021-01-25 46.31 45.25 45.34 45.49 1239400.0 45.25
2021-01-22 45.95 45.37 45.8 45.46 702500.0 45.22
2021-01-21 47.07 45.95 46.71 46.01 756100.0 45.77
2021-01-20 46.97 46.2 46.61 46.81 1010200.0 46.57
2021-01-19 47.1 46.31 46.71 46.8 1327300.0 46.56
2021-01-15 46.22 45.03 45.26 46.15 1198000.0 45.91
2021-01-14 47.22 45.38 47.02 45.52 2296400.0 45.28
2021-01-13 47.22 46.47 46.69 46.88 1673000.0 46.64
2021-01-12 48.57 46.39 48.05 46.64 1272800.0 46.4
2021-01-11 48.84 47.74 48.37 48.18 984600.0 47.93
2021-01-08 48.76 47.45 47.65 48.72 1189500.0 48.47
2021-01-07 48.21 47.06 48.15 47.48 720100.0 47.23
2021-01-06 48.89 47.0 47.17 48.04 1077800.0 47.79
2021-01-05 46.89 45.91 46.32 46.81 846900.0 46.57
2021-01-04 47.33 45.85 47.33 46.19 661900.0 45.95
2020-12-31 47.42 46.31 46.48 47.29 619800.0 47.04
2020-12-30 47.2 46.05 46.05 46.56 938800.0 46.32
2020-12-29 46.72 45.89 46.42 46.11 459900.0 45.87
2020-12-28 46.19 45.51 45.69 46.08 732600.0 45.84
2020-12-24 45.71 45.01 45.71 45.47 283900.0 45.23
2020-12-23 46.18 45.35 45.51 45.41 692500.0 45.17
2020-12-22 45.66 44.81 45.24 45.24 566100.0 45.01
2020-12-21 45.33 44.12 45.19 45.27 1173400.0 45.04
2020-12-18 47.65 45.6 47.2 45.9 2307500.0 45.66
2020-12-17 47.94 46.7 47.46 46.86 1003900.0 46.62
2020-12-16 48.81 47.29 48.81 47.35 1131000.0 47.1
2020-12-15 48.56 47.01 47.14 48.55 981300.0 48.3
2020-12-14 48.29 47.01 47.85 47.07 949600.0 46.83
2020-12-11 48.19 47.12 47.59 47.59 1043600.0 47.34
2020-12-10 48.06 47.15 47.66 48.02 954300.0 47.77
2020-12-09 47.75 46.99 47.15 47.7 1019600.0 47.45
2020-12-08 47.37 46.88 47.0 47.04 879500.0 46.8
2020-12-07 47.52 46.93 47.43 47.28 591900.0 47.03
2020-12-04 48.71 47.23 48.01 47.56 1092300.0 47.31
2020-12-03 48.27 46.82 47.21 48.02 1361900.0 47.77
2020-12-02 47.39 46.1 46.68 47.37 947700.0 47.12
2020-12-01 46.8 45.35 45.84 46.72 1234200.0 46.48
2020-11-30 46.11 45.22 45.61 45.28 1885000.0 45.05
2020-11-27 46.37 45.66 46.0 45.79 741600.0 45.55
2020-11-25 46.52 45.65 45.93 46.28 1898900.0 46.04
2020-11-24 45.95 44.83 45.0 45.65 2277800.0 45.41
2020-11-23 44.65 43.73 43.92 44.41 775000.0 44.18
2020-11-20 43.99 42.85 42.89 43.73 1261800.0 43.5
2020-11-19 43.28 42.6 43.13 43.06 522700.0 42.84
2020-11-18 45.07 43.16 45.07 43.18 579500.0 42.96
2020-11-17 45.47 44.76 45.33 44.88 498500.0 44.65
2020-11-16 45.81 44.82 45.02 45.8 695800.0 45.56
2020-11-13 45.11 44.5 44.93 44.71 868300.0 44.48
2020-11-12 45.97 43.77 45.71 44.8 1154700.0 44.57
2020-11-11 46.78 45.87 46.74 46.37 1132900.0 45.88
2020-11-10 46.55 45.13 45.17 46.34 1042600.0 45.85
2020-11-09 46.6 44.84 44.84 44.93 1278500.0 44.46
2020-11-06 43.22 42.13 42.41 43.06 874200.0 42.6
2020-11-05 42.73 41.48 41.71 42.23 586300.0 41.78
2020-11-04 43.65 41.04 42.65 41.19 733000.0 40.75
2020-11-03 43.11 42.17 42.48 42.33 664000.0 41.88
2020-11-02 42.32 41.52 41.76 41.83 865000.0 41.39
2020-10-30 42.03 41.05 41.75 41.2 1765600.0 40.76
2020-10-29 42.78 41.3 42.2 41.95 777300.0 41.51
2020-10-28 43.38 42.26 42.88 42.39 1432600.0 41.94
2020-10-27 44.12 43.45 44.09 43.46 940000.0 43.0
2020-10-26 44.36 43.5 44.25 43.9 802900.0 43.44
2020-10-23 44.6 44.07 44.11 44.5 933300.0 44.03
2020-10-22 44.05 42.81 42.81 44.0 1144500.0 43.53
2020-10-21 42.88 41.99 42.04 42.57 6415600.0 42.12
2020-10-20 42.39 41.94 42.31 42.1 873200.0 41.65
2020-10-19 42.14 41.49 41.72 41.55 649500.0 41.11
2020-10-16 42.03 41.31 41.72 41.85 1235000.0 41.41
2020-10-15 41.82 41.07 41.32 41.47 568300.0 41.03
2020-10-14 42.41 41.06 41.95 41.59 826700.0 41.15
2020-10-13 42.31 41.73 41.99 42.1 1083300.0 41.65
2020-10-12 42.65 41.55 41.55 42.25 740200.0 41.8
2020-10-09 42.05 41.5 41.83 41.64 478000.0 41.2
2020-10-08 41.87 41.21 41.33 41.71 926900.0 41.27
2020-10-07 41.48 40.83 41.25 41.03 811900.0 40.6
2020-10-06 41.8 40.97 41.62 41.13 992600.0 40.7
2020-10-05 41.97 41.37 41.63 41.78 718500.0 41.34
2020-10-02 42.03 40.34 40.58 41.66 1007500.0 41.22
2020-10-01 40.9 40.21 40.21 40.83 849800.0 40.4
2020-09-30 40.36 39.74 39.98 40.25 1550500.0 39.82
2020-09-29 40.2 39.56 39.84 39.78 530800.0 39.36
2020-09-28 40.4 39.78 39.92 39.93 959900.0 39.51
2020-09-25 39.72 38.78 38.97 39.57 1069500.0 39.15
2020-09-24 39.45 38.28 38.32 39.05 1433400.0 38.64
2020-09-23 39.52 38.47 39.4 38.53 1577000.0 38.12
2020-09-22 40.05 39.18 39.35 39.39 894600.0 38.97
2020-09-21 39.56 38.84 38.86 39.31 1127600.0 38.89
2020-09-18 40.36 39.14 40.19 39.19 3296900.0 38.78
2020-09-17 40.34 38.91 39.3 39.77 1353900.0 39.35
2020-09-16 40.13 39.35 39.41 39.6 981400.0 39.18
2020-09-15 40.27 39.17 40.19 39.41 869000.0 38.99
2020-09-14 40.82 39.68 40.54 39.82 1026900.0 39.4
2020-09-11 39.8 39.1 39.45 39.35 1053600.0 38.93
2020-09-10 39.82 39.2 39.75 39.22 1481200.0 38.81
2020-09-09 40.83 39.56 40.15 39.94 1274400.0 39.52
2020-09-08 41.54 39.45 41.5 39.95 2645400.0 39.53
2020-09-04 42.44 40.85 42.16 41.59 982900.0 41.15
2020-09-03 43.02 41.69 42.29 41.99 1150100.0 41.55
2020-09-02 42.52 41.64 41.89 42.21 1287800.0 41.76
2020-09-01 42.83 41.56 42.7 41.91 1008100.0 41.47
2020-08-31 43.18 42.48 42.98 42.5 1505000.0 42.05
2020-08-28 42.64 42.06 42.55 42.62 869800.0 42.17
2020-08-27 43.12 42.26 42.72 42.4 1184200.0 41.95
2020-08-26 43.43 42.6 43.15 42.62 1140700.0 42.17
2020-08-25 43.69 43.23 43.69 43.28 605400.0 42.82
2020-08-24 43.65 42.81 43.24 43.6 823300.0 43.14
2020-08-21 43.78 43.03 43.51 43.2 1372300.0 42.74
2020-08-20 44.02 43.31 43.75 43.61 1403300.0 43.15
2020-08-19 45.0 43.95 45.0 43.97 866800.0 43.51
2020-08-18 45.1 44.25 44.84 44.7 3175400.0 44.23
2020-08-17 45.47 44.66 45.41 44.75 964200.0 44.28
2020-08-14 45.72 44.95 45.01 45.35 1104100.0 44.87
2020-08-13 45.78 44.84 45.58 45.31 1583000.0 44.83
2020-08-12 46.44 45.85 46.09 46.02 1224900.0 45.29
2020-08-11 46.58 45.59 46.04 45.68 2626100.0 44.95
2020-08-10 48.14 47.47 47.71 47.81 873100.0 47.05
2020-08-07 47.45 45.41 45.63 47.27 885100.0 46.52
2020-08-06 45.65 44.59 45.0 45.56 1309200.0 44.83
2020-08-05 45.62 44.69 45.1 44.69 1042000.0 43.98
2020-08-04 45.17 44.46 44.64 45.09 857400.0 44.37
2020-08-03 45.4 44.61 45.32 44.93 862400.0 44.21
2020-07-31 46.16 44.45 45.54 45.35 1939800.0 44.63
2020-07-30 45.76 44.64 45.43 45.55 2134000.0 44.82
2020-07-29 46.03 45.46 45.65 45.87 1596400.0 45.14
2020-07-28 45.86 45.15 45.27 45.54 671200.0 44.81
2020-07-27 45.67 45.05 45.6 45.26 592900.0 44.54
2020-07-24 46.42 45.41 45.95 45.7 687400.0 44.97
2020-07-23 46.3 45.54 45.54 45.88 721800.0 45.15
2020-07-22 45.76 44.34 44.51 45.71 539800.0 44.98
2020-07-21 44.98 44.36 44.45 44.7 465100.0 43.99
2020-07-20 44.79 44.15 44.59 44.41 494900.0 43.7
2020-07-17 44.81 44.0 44.0 44.71 516800.0 44.0
2020-07-16 44.16 42.87 43.17 43.88 677500.0 43.18
2020-07-15 43.94 43.0 43.56 43.04 668300.0 42.35
2020-07-14 43.7 42.48 43.36 43.38 1034800.0 42.69
2020-07-13 44.08 43.11 43.41 43.37 847900.0 42.68
2020-07-10 43.29 42.38 42.59 43.28 476600.0 42.59
2020-07-09 42.83 41.9 42.74 42.53 470100.0 41.85
2020-07-08 43.31 42.71 42.75 43.1 727500.0 42.41
2020-07-07 43.37 42.68 43.28 42.9 547800.0 42.21
2020-07-06 44.56 43.45 44.0 43.68 606400.0 42.98
2020-07-02 43.94 43.33 43.71 43.44 664000.0 42.75
2020-07-01 43.56 42.16 42.24 43.31 752900.0 42.62
2020-06-30 42.49 41.53 41.71 42.24 1678400.0 41.57
2020-06-29 41.88 41.15 41.59 41.67 870500.0 41.0
2020-06-26 41.46 40.49 40.65 41.14 1828600.0 40.48
2020-06-25 41.22 40.04 41.03 40.74 955400.0 40.09
2020-06-24 42.0 41.03 41.45 41.43 1068000.0 40.77
2020-06-23 42.91 41.51 42.37 41.64 1743300.0 40.98
2020-06-22 42.42 41.42 42.0 41.98 1585200.0 41.31
2020-06-19 44.54 42.01 43.91 42.01 4815700.0 41.34
2020-06-18 43.9 42.83 43.33 43.6 1847500.0 42.9
2020-06-17 44.1 43.37 43.99 43.59 1407200.0 42.89
2020-06-16 45.84 43.85 45.59 43.98 1311800.0 43.28
2020-06-15 45.26 42.62 43.11 44.67 1606500.0 43.96
2020-06-12 44.66 43.24 44.59 43.97 1242500.0 43.27
2020-06-11 45.03 43.38 44.86 43.54 1078300.0 42.84
2020-06-10 46.77 45.35 46.2 45.72 848000.0 44.99
2020-06-09 46.44 45.54 46.05 46.06 1119000.0 45.32
2020-06-08 46.65 45.53 45.88 46.61 1176000.0 45.87
2020-06-05 46.54 44.88 44.96 45.67 1019200.0 44.94
2020-06-04 44.82 44.03 44.54 44.51 835200.0 43.8
2020-06-03 45.71 44.25 44.25 45.11 1149200.0 44.39
2020-06-02 44.45 42.96 43.3 44.44 967900.0 43.73
2020-06-01 44.1 43.18 43.85 43.2 1475200.0 42.51
2020-05-29 43.9 42.52 42.91 43.76 2535100.0 43.06
2020-05-28 43.23 42.16 42.47 42.97 870300.0 42.28
2020-05-27 42.07 41.31 42.0 41.92 782400.0 41.25
2020-05-26 42.2 41.05 41.8 41.31 1047600.0 40.65
2020-05-22 41.23 40.62 40.87 41.03 547700.0 40.37
2020-05-21 41.18 40.4 40.42 41.03 991100.0 40.37
2020-05-20 40.83 39.96 40.32 40.51 788600.0 39.86
2020-05-19 41.45 39.87 41.28 39.9 862500.0 39.26
2020-05-18 41.62 40.25 40.25 41.23 1129100.0 40.57
2020-05-15 39.29 38.39 39.07 39.11 2734400.0 38.49
2020-05-14 39.52 37.37 38.12 39.32 1440700.0 38.69
2020-05-13 39.02 37.86 39.02 38.81 905200.0 37.96
2020-05-12 40.45 39.09 40.22 39.22 1546900.0 38.36
2020-05-11 40.39 39.32 40.0 40.16 1943600.0 39.28
2020-05-08 41.21 39.37 40.92 40.3 1316400.0 39.42
2020-05-07 42.28 40.05 40.5 40.53 927600.0 39.64
2020-05-06 41.88 40.49 41.79 40.67 739900.0 39.78
2020-05-05 42.67 41.2 41.42 41.97 789600.0 41.05
2020-05-04 41.41 40.0 40.07 41.22 969800.0 40.32
2020-05-01 41.53 40.18 41.53 40.39 811400.0 39.51
2020-04-30 43.19 41.52 42.85 41.79 2172900.0 40.87
2020-04-29 44.6 42.89 44.6 43.29 768600.0 42.34
2020-04-28 44.82 43.74 44.79 43.86 714000.0 42.9
2020-04-27 44.3 43.08 43.29 44.0 858100.0 43.04
2020-04-24 43.83 42.65 43.74 43.68 1031600.0 42.72
2020-04-23 43.13 42.2 42.72 42.62 634000.0 41.69
2020-04-22 42.94 42.07 42.55 42.45 1080600.0 41.52
2020-04-21 41.82 40.92 41.09 41.29 839900.0 40.39
2020-04-20 43.18 41.94 42.61 42.24 680000.0 41.31
2020-04-17 44.07 42.57 43.84 43.36 817200.0 42.41
2020-04-16 43.42 42.27 42.76 42.83 676600.0 41.89
2020-04-15 43.56 41.94 42.76 42.0 796300.0 41.08
2020-04-14 44.48 43.49 44.0 44.3 579000.0 43.33
2020-04-13 44.0 42.31 43.98 42.8 708900.0 41.86
2020-04-09 44.95 43.42 43.73 44.61 830600.0 43.63
2020-04-08 43.28 40.6 41.14 42.67 711200.0 41.74
2020-04-07 44.4 40.63 43.61 40.78 1207700.0 39.89
2020-04-06 42.67 39.78 40.02 42.26 1091500.0 41.33
2020-04-03 40.25 38.02 39.7 38.5 1254500.0 37.66
2020-04-02 40.68 38.13 38.25 40.1 734900.0 39.22
2020-04-01 39.26 37.68 38.96 38.62 1017800.0 37.77
2020-03-31 42.45 39.06 42.29 40.7 2190000.0 39.81
2020-03-30 43.7 40.53 40.98 43.05 1575000.0 42.11
2020-03-27 41.91 38.71 40.25 40.42 1071600.0 39.53
2020-03-26 42.73 38.34 38.83 42.25 1248900.0 41.32
2020-03-25 39.86 35.82 36.71 38.52 1602300.0 37.68
2020-03-24 36.79 33.63 34.12 36.59 1173900.0 35.79
2020-03-23 34.51 31.13 34.3 32.65 1509200.0 31.93
2020-03-20 39.48 34.16 39.48 34.92 2199900.0 34.16
2020-03-19 41.0 38.37 40.45 39.52 1681600.0 38.65
2020-03-18 40.97 36.03 37.17 40.59 2311600.0 39.7
2020-03-17 40.04 34.07 34.16 40.04 2182500.0 39.16
2020-03-16 37.33 30.4 32.0 33.47 2686400.0 32.74
2020-03-13 38.55 35.16 38.28 38.43 1816800.0 37.59
2020-03-12 39.08 33.9 37.4 36.7 2603700.0 35.9
2020-03-11 44.0 39.33 44.0 40.03 3451900.0 39.15
2020-03-10 45.18 42.35 44.98 44.41 1959100.0 43.44
2020-03-09 44.87 43.0 44.61 44.05 1640100.0 43.09
2020-03-06 46.84 44.92 46.54 46.67 1524900.0 45.65
2020-03-05 48.0 46.99 47.66 47.57 1175000.0 46.53
2020-03-04 48.73 45.91 46.06 48.45 1667800.0 47.39
2020-03-03 46.73 45.22 45.5 45.31 1827700.0 44.32
2020-03-02 45.46 43.0 43.2 45.44 2057800.0 44.44
2020-02-28 44.6 42.14 44.18 43.01 7190800.0 42.07
2020-02-27 50.4 46.28 50.4 46.34 1457900.0 45.33
2020-02-26 51.22 50.05 50.2 50.31 1355100.0 49.21
2020-02-25 52.0 50.31 51.75 50.43 1119900.0 49.33
2020-02-24 52.91 51.66 52.53 51.67 1347900.0 50.54
2020-02-21 53.58 52.99 53.44 53.06 1347500.0 51.9
2020-02-20 53.7 52.99 53.46 53.5 897900.0 52.33
2020-02-19 54.5 53.51 54.09 53.62 923600.0 52.45
2020-02-18 54.52 53.84 53.99 54.07 990200.0 52.89