ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Unitil Corp	NYSE:UTL	NYSE	Common Stock

	Price Change	% Change	Share Price
	-0.46	-0.85%	53.78

High Price	Low Price	Open Price	Shares Traded	Last Trade
54.57	53.66	54.12	294,066	22:30:00

Unitil (UTL) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
20 Dec 2024	53.78	-0.46	-0.85%	53.46	54.57	312,632
19 Dec 2024	54.24	0.13	0.24%	53.66	54.88	75,819
18 Dec 2024	54.11	-1.83	-3.27%	53.93	56.25	68,590
17 Dec 2024	55.94	-0.52	-0.92%	55.35	56.41	95,026
16 Dec 2024	56.46	-0.37	-0.65%	56.46	57.765	48,616
13 Dec 2024	56.83	0.39	0.69%	56.015	57.035	39,459
12 Dec 2024	56.44	-1.19	-2.06%	56.37	58.20	63,855
11 Dec 2024	57.63	-0.15	-0.26%	57.62	58.86	52,686
10 Dec 2024	57.78	0.14	0.24%	57.00	58.58	64,758
09 Dec 2024	57.64	-0.15	-0.26%	57.64	58.81	46,218
06 Dec 2024	57.79	-0.60	-1.03%	57.49	58.55	41,301
05 Dec 2024	58.39	-0.40	-0.68%	58.18	59.60	45,088
04 Dec 2024	58.79	-0.26	-0.44%	58.08	59.11	64,559
03 Dec 2024	59.05	-0.87	-1.45%	58.88	60.55	44,988
02 Dec 2024	59.92	-0.10	-0.17%	59.7019	60.48	47,698
29 Nov 2024	60.02	0.25	0.42%	59.60	60.38	32,993
27 Nov 2024	59.77	0.27	0.45%	59.67	61.14	49,880
26 Nov 2024	59.50	-1.13	-1.86%	59.25	60.45	84,823
25 Nov 2024	60.63	0.24	0.40%	60.2838	61.42	91,749
22 Nov 2024	60.39	0.16	0.27%	59.9301	61.33	73,207

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	56.86	57.765	53.66	55.35	65,502	-3.08	-5.42%
1 Month	60.38	61.42	53.66	57.89	59,543	-6.60	-10.93%
3 Months	59.25	61.51	51.88	58.53	57,080	-5.47	-9.23%
6 Months	49.78	63.5175	49.43	58.14	60,840	4.00	8.04%
1 Year	51.93	63.5175	45.26	54.94	55,228	1.85	3.56%
3 Years	44.71	63.5175	41.38	52.91	64,011	9.07	20.29%
5 Years	62.76	65.7584	32.80	50.95	71,491	-8.98	-14.31%