The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
35.44
+0.16 (0.45%)
Nov 4, 2024, 4:00 PM EST - Market closed

The York Water Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202435.4135.4435.1735.4435.440.45%31,315
Nov 1, 202435.4835.6935.2035.2835.280.31%39,727
Oct 31, 202435.3735.7235.1735.1735.17-0.96%36,151
Oct 30, 202435.6035.9535.4635.5135.51-0.17%26,467
Oct 29, 202435.6935.7035.3935.5735.57-0.81%31,069
Oct 28, 202435.5536.2335.5135.8635.860.87%38,430
Oct 25, 202436.0936.2335.5035.5535.55-1.41%34,395
Oct 24, 202436.8936.9736.0036.0636.06-2.46%20,380
Oct 23, 202437.0237.2336.7136.9736.97-0.64%18,436
Oct 22, 202437.3137.4537.0837.2137.21-0.61%26,372
Oct 21, 202437.7537.9137.2537.4437.44-1.27%26,700
Oct 18, 202437.8638.0637.4937.9237.920.32%35,466
Oct 17, 202438.1838.1837.6137.8037.80-0.63%22,419
Oct 16, 202437.5438.1037.5438.0438.042.07%44,047
Oct 15, 202436.8337.5636.8337.2737.271.80%44,615
Oct 14, 202436.3236.7636.2136.6136.610.97%27,040
Oct 11, 202435.5936.2635.5936.2636.261.63%28,269
Oct 10, 202435.5635.9735.4635.6835.68-0.28%38,072
Oct 9, 202435.5736.3335.4435.7835.780.51%39,699
Oct 8, 202435.8235.8335.3735.6035.60-0.61%36,060
Oct 7, 202436.3136.3135.6935.8235.82-1.81%32,347
Oct 4, 202436.5736.7636.0936.4836.480.03%33,032
Oct 3, 202436.8836.9336.4236.4736.47-1.49%26,881
Oct 2, 202437.2337.4236.9637.0237.02-0.70%20,623
Oct 1, 202437.4637.5737.0637.2837.28-0.48%27,210
Sep 30, 202437.4037.5437.1137.4637.46-0.16%38,481
Sep 27, 202437.3837.7337.1037.5237.311.02%41,128
Sep 26, 202437.5837.5837.1337.1436.93-0.77%40,588
Sep 25, 202437.7737.7737.2737.4337.22-0.90%64,547
Sep 24, 202437.8938.0637.7037.7737.56-0.40%51,457
Sep 23, 202438.0838.2437.8737.9237.71-0.03%31,669
Sep 20, 202438.8338.8337.9037.9337.72-2.72%177,608
Sep 19, 202439.3039.3038.5438.9938.77-0.05%35,548
Sep 18, 202439.4739.7338.8539.0138.79-0.64%35,360
Sep 17, 202439.5039.7939.1739.2639.04-0.28%45,328
Sep 16, 202439.3139.4539.0839.3739.150.61%23,153
Sep 13, 202438.6739.1438.3239.1338.912.14%24,341
Sep 12, 202438.3038.4038.0238.3138.100.63%27,094
Sep 11, 202438.7838.7837.9538.0737.86-2.18%27,053
Sep 10, 202438.2639.0338.1938.9238.702.07%35,620
Sep 9, 202437.8438.1537.6038.1337.920.50%27,237
Sep 6, 202438.4538.6037.8937.9437.73-1.02%25,862
Sep 5, 202438.7938.8838.2838.3338.12-0.47%24,571
Sep 4, 202438.3838.7338.2938.5138.300.03%23,918
Sep 3, 202438.9839.1638.4938.5038.29-1.23%31,307
Aug 30, 202438.7139.0138.3238.9838.760.59%60,350
Aug 29, 202438.7638.9538.3838.7538.530.52%38,961
Aug 28, 202438.5939.1738.2038.5538.330.36%42,067
Aug 27, 202438.2138.6837.7838.4138.201.05%43,094
Aug 26, 202438.5338.6937.9438.0137.80-0.39%61,052
Aug 23, 202438.2639.0237.8438.1637.950.26%110,948
Aug 22, 202439.0139.0938.0338.0637.85-2.16%32,175
Aug 21, 202438.8039.1438.4538.9038.680.86%37,179
Aug 20, 202438.7038.7438.4638.5738.35-0.95%38,007
Aug 19, 202438.5439.0938.5438.9438.720.62%23,775
Aug 16, 202438.5638.9738.2738.7038.480.08%27,114
Aug 15, 202438.7039.0538.3038.6738.450.91%32,598
Aug 14, 202437.8138.4937.8138.3238.110.58%28,172
Aug 13, 202438.1238.2237.8538.1037.890.50%29,150
Aug 12, 202438.1538.1637.5937.9137.70-0.63%34,809
Aug 9, 202438.1638.2337.6238.1537.940.16%29,848
Aug 8, 202438.3538.4737.9838.0937.88-0.26%30,679
Aug 7, 202438.8138.8837.9938.1937.98-0.70%40,168
Aug 6, 202438.7138.9738.1838.4638.25-0.75%64,754
Aug 5, 202440.0140.0938.4938.7538.53-5.67%79,099
Aug 2, 202440.1141.7939.6541.0840.85-0.19%68,307
Aug 1, 202441.5941.9040.6741.1640.93-0.36%34,594
Jul 31, 202441.4741.8240.7941.3141.080.19%47,685
Jul 30, 202440.7841.2740.6141.2341.001.00%34,330
Jul 29, 202441.4241.7740.2940.8240.59-0.78%39,990
Jul 26, 202441.0441.3140.8041.1440.911.08%32,220
Jul 25, 202441.1441.9640.6240.7040.47-1.17%69,536
Jul 24, 202440.6541.4640.0941.1840.951.08%44,836
Jul 23, 202440.5341.3040.3340.7440.51-52,848
Jul 22, 202440.2440.7539.7540.7440.511.24%28,671
Jul 19, 202440.8341.4840.0540.2440.02-1.37%34,963
Jul 18, 202440.9941.5040.5840.8040.57-0.83%37,748
Jul 17, 202440.0441.4140.0441.1440.912.26%65,220
Jul 16, 202439.3040.4039.3040.2340.012.29%66,960
Jul 15, 202439.6239.7338.9939.3339.11-0.41%52,714
Jul 12, 202439.3939.9439.2939.4939.271.20%48,689
Jul 11, 202438.1239.2438.1239.0238.803.56%56,307
Jul 10, 202436.9737.7236.8337.6837.472.00%31,863
Jul 9, 202436.8337.1036.5336.9436.730.14%28,484
Jul 8, 202436.9837.2536.8936.8936.680.11%31,089
Jul 5, 202436.3236.8936.0836.8536.641.18%79,107
Jul 3, 202437.1837.2136.3636.4236.22-2.04%41,368
Jul 2, 202436.8037.4136.8037.1836.970.98%36,259
Jul 1, 202437.1737.2536.3836.8236.61-0.73%39,114
Jun 28, 202437.5937.5936.8237.0936.88-1.07%823,258
Jun 27, 202437.1937.6236.9637.4937.071.38%59,787
Jun 26, 202436.4837.0736.4336.9836.570.43%78,244
Jun 25, 202436.9236.9236.6236.8236.41-0.35%28,297
Jun 24, 202436.0637.3436.0636.9536.543.04%60,785
Jun 21, 202436.1536.3935.8435.8635.46-0.58%137,747
Jun 20, 202435.8736.4135.8736.0735.670.78%40,077
Jun 18, 202435.8836.2735.7335.7935.39-0.80%47,068
Jun 17, 202435.8236.3335.4136.0835.680.56%31,814
Jun 14, 202436.1336.2935.6835.8835.48-1.35%38,742
Jun 13, 202435.9536.4335.6836.3735.960.75%35,931