Skip to main content

The York Water Company - Common Stock (NQ:YORW)

32.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 33.16 33.34 32.42 32.69 72,653 -0.49(-1.48%)
May 07, 2025 34.82 35.10 33.13 33.18 81,655 -1.89(-5.39%)
May 06, 2025 34.36 35.26 34.20 35.07 57,032 +0.49(+1.42%)
May 05, 2025 34.86 34.86 34.36 34.58 43,498 -0.52(-1.48%)
May 02, 2025 35.17 35.20 34.62 35.10 65,978 +0.15(+0.43%)
May 01, 2025 35.29 35.29 34.36 34.95 54,031 -0.25(-0.71%)
Apr 30, 2025 35.43 35.43 34.79 35.20 62,531 -0.20(-0.56%)
Apr 29, 2025 34.41 35.50 34.41 35.40 57,461 +0.82(+2.37%)
Apr 28, 2025 34.66 34.72 34.18 34.58 36,228 -0.20(-0.58%)
Apr 25, 2025 34.86 34.88 34.24 34.78 51,169 -0.37(-1.05%)
Apr 24, 2025 35.57 35.57 35.05 35.15 52,334 -0.51(-1.43%)
Apr 23, 2025 36.23 36.48 35.07 35.66 72,392 -0.62(-1.71%)
Apr 22, 2025 35.90 36.37 35.68 36.28 93,674 +0.60(+1.68%)
Apr 21, 2025 35.65 35.85 35.32 35.68 45,920 +0.06(+0.17%)
Apr 17, 2025 35.26 35.76 35.02 35.62 68,146 +0.17(+0.48%)
Apr 16, 2025 35.23 35.57 35.03 35.45 77,191 +0.34(+0.97%)
Apr 15, 2025 35.05 35.38 34.80 35.11 60,808 +0.06(+0.17%)
Apr 14, 2025 34.20 35.05 34.06 35.05 72,189 +0.78(+2.28%)
Apr 11, 2025 33.84 34.42 33.28 34.27 63,757 +0.43(+1.27%)
Apr 10, 2025 32.75 33.92 32.75 33.84 63,179 +0.81(+2.45%)
Apr 09, 2025 33.35 34.64 32.45 33.03 136,542 -0.60(-1.78%)
Apr 08, 2025 34.02 34.25 33.25 33.63 82,342 -0.03(-0.09%)
Apr 07, 2025 33.94 34.44 32.98 33.66 76,511 -0.94(-2.72%)
Apr 04, 2025 35.20 35.98 34.12 34.60 85,388 -0.69(-1.96%)
Apr 03, 2025 34.30 35.53 34.28 35.29 53,394 +0.90(+2.62%)
Apr 02, 2025 34.68 34.68 34.21 34.39 42,686 -0.41(-1.18%)
Apr 01, 2025 34.44 35.09 34.43 34.80 45,830 +0.12(+0.35%)
Mar 31, 2025 34.79 35.31 34.40 34.68 93,376 +0.02(+0.06%)
Mar 28, 2025 33.97 34.94 33.97 34.66 91,370 +0.87(+2.57%)
Mar 27, 2025 33.46 33.84 33.37 33.79 42,657 +0.32(+0.96%)
Mar 26, 2025 32.91 33.52 32.77 33.47 49,159 +0.44(+1.33%)
Mar 25, 2025 33.24 33.24 32.61 33.03 52,166 -0.39(-1.17%)
Mar 24, 2025 33.50 33.80 33.28 33.42 66,254 -0.04(-0.12%)
Mar 21, 2025 34.05 34.44 33.31 33.46 168,524 -0.58(-1.70%)
Mar 20, 2025 34.32 34.52 33.54 34.04 104,886 -0.42(-1.22%)
Mar 19, 2025 34.50 34.66 34.24 34.46 70,265 -0.08(-0.23%)
Mar 18, 2025 34.30 34.60 34.20 34.54 76,053 +0.07(+0.20%)
Mar 17, 2025 34.66 34.89 34.40 34.47 44,977 -0.19(-0.55%)
Mar 14, 2025 34.47 34.76 34.06 34.66 49,846 +0.12(+0.35%)
Mar 13, 2025 33.80 34.71 33.80 34.54 53,074 +0.71(+2.10%)
Mar 12, 2025 34.54 34.57 33.46 33.83 73,680 -0.80(-2.31%)
Mar 11, 2025 35.00 35.00 34.46 34.63 89,851 -0.37(-1.06%)
Mar 10, 2025 34.47 35.40 34.47 35.00 99,234 +0.52(+1.51%)
Mar 07, 2025 33.71 34.84 33.71 34.48 89,915 +0.94(+2.80%)
Mar 06, 2025 33.30 33.65 32.76 33.54 62,186 +0.11(+0.33%)
Mar 05, 2025 33.56 33.85 33.28 33.43 72,858 -0.13(-0.39%)
Mar 04, 2025 33.55 34.08 32.87 33.56 119,122 +0.14(+0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.