Skip to main content

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

33.00 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 32.95 33.13 32.75 33.00 29,139 -0.11(-0.33%)
Dec 23, 2024 33.20 33.23 32.76 33.11 78,770 -0.32(-0.96%)
Dec 20, 2024 33.22 33.91 33.22 33.43 310,501 -0.04(-0.12%)
Dec 19, 2024 33.71 34.26 33.37 33.47 67,597 -0.19(-0.56%)
Dec 18, 2024 35.23 35.27 33.60 33.66 104,182 -1.40(-3.99%)
Dec 17, 2024 34.61 35.35 34.61 35.06 85,346 +0.24(+0.69%)
Dec 16, 2024 34.87 35.30 34.80 34.82 47,717 +0.00(+0.00%)
Dec 13, 2024 34.68 34.87 34.59 34.82 39,674 +0.08(+0.23%)
Dec 12, 2024 34.94 35.24 34.63 34.74 42,329 -0.30(-0.86%)
Dec 11, 2024 34.77 35.15 34.45 35.04 82,889 +0.13(+0.37%)
Dec 10, 2024 34.62 35.06 34.14 34.91 79,845 +0.32(+0.93%)
Dec 09, 2024 34.79 34.99 34.46 34.59 71,632 +0.00(+0.00%)
Dec 06, 2024 34.77 34.84 34.36 34.59 72,657 -0.20(-0.57%)
Dec 05, 2024 34.82 34.96 34.65 34.79 48,451 -0.19(-0.54%)
Dec 04, 2024 35.10 35.10 34.84 34.98 66,917 -0.10(-0.29%)
Dec 03, 2024 35.53 35.65 35.07 35.08 45,899 -0.62(-1.74%)
Dec 02, 2024 35.80 35.84 35.24 35.70 56,461 -0.14(-0.39%)
Nov 29, 2024 35.90 36.24 35.76 35.84 28,204 -0.14(-0.39%)
Nov 27, 2024 35.78 36.44 35.67 35.98 51,736 +0.06(+0.17%)
Nov 26, 2024 35.94 36.03 35.56 35.92 53,959 -0.15(-0.42%)
Nov 25, 2024 36.34 36.60 35.89 36.07 66,947 -0.11(-0.30%)
Nov 22, 2024 35.50 36.19 35.50 36.18 50,355 +0.71(+2.00%)
Nov 21, 2024 35.71 35.73 35.30 35.47 50,658 -0.03(-0.08%)
Nov 20, 2024 35.62 35.75 35.40 35.50 25,753 -0.27(-0.75%)
Nov 19, 2024 35.71 35.77 35.36 35.77 39,634 +0.07(+0.20%)
Nov 18, 2024 35.94 36.06 35.66 35.70 36,744 -0.17(-0.47%)
Nov 15, 2024 35.59 35.90 35.00 35.87 35,625 +0.46(+1.30%)
Nov 14, 2024 35.58 35.65 35.34 35.41 43,280 -0.30(-0.84%)
Nov 13, 2024 36.25 36.25 35.65 35.71 33,238 -0.35(-0.97%)
Nov 12, 2024 36.78 36.80 36.02 36.06 52,104 -0.86(-2.33%)
Nov 11, 2024 37.45 37.62 36.87 36.92 34,137 -0.57(-1.52%)
Nov 08, 2024 37.60 37.68 37.26 37.49 32,350 +0.19(+0.51%)
Nov 07, 2024 37.83 38.22 37.17 37.30 52,635 -0.85(-2.23%)
Nov 06, 2024 37.35 38.50 37.17 38.15 80,493 +1.41(+3.84%)
Nov 05, 2024 35.44 36.74 35.34 36.74 50,363 +1.30(+3.67%)
Nov 04, 2024 35.41 35.44 35.17 35.44 31,315 +0.16(+0.45%)
Nov 01, 2024 35.48 35.69 35.20 35.28 39,727 +0.11(+0.31%)
Oct 31, 2024 35.37 35.72 35.17 35.17 36,151 -0.34(-0.96%)
Oct 30, 2024 35.60 35.95 35.45 35.51 26,467 -0.06(-0.17%)
Oct 29, 2024 35.69 35.70 35.39 35.57 31,069 -0.29(-0.81%)
Oct 28, 2024 35.55 36.23 35.51 35.86 38,430 +0.31(+0.87%)
Oct 25, 2024 36.09 36.23 35.50 35.55 34,395 -0.51(-1.41%)
Oct 24, 2024 36.89 36.97 36.00 36.06 20,380 -0.91(-2.46%)
Oct 23, 2024 37.02 37.23 36.71 36.97 18,436 -0.24(-0.64%)
Oct 22, 2024 37.31 37.45 37.08 37.21 26,372 -0.23(-0.61%)
Oct 21, 2024 37.75 37.91 37.25 37.44 26,700 -0.48(-1.27%)
Oct 18, 2024 37.86 38.05 37.49 37.92 35,466 +0.12(+0.32%)
Oct 17, 2024 38.18 38.18 37.61 37.80 22,414 -0.24(-0.63%)
Oct 16, 2024 37.54 38.10 37.54 38.04 44,047 +0.77(+2.07%)
Oct 15, 2024 36.83 37.56 36.83 37.27 44,588 +0.66(+1.80%)
Oct 14, 2024 36.32 36.76 36.21 36.61 27,040 +0.35(+0.97%)
Oct 11, 2024 35.59 36.26 35.59 36.26 28,269 +0.58(+1.63%)
Oct 10, 2024 35.56 35.97 35.46 35.68 38,072 -0.10(-0.28%)
Oct 09, 2024 35.57 36.33 35.44 35.78 39,699 +0.18(+0.51%)
Oct 08, 2024 35.82 35.83 35.37 35.60 36,050 -0.22(-0.61%)
Oct 07, 2024 36.31 36.31 35.69 35.82 32,347 -0.66(-1.81%)
Oct 04, 2024 36.57 36.76 36.09 36.48 33,032 +0.01(+0.03%)
Oct 03, 2024 36.88 36.93 36.42 36.47 26,881 -0.55(-1.49%)
Oct 02, 2024 37.23 37.42 36.96 37.02 20,623 -0.26(-0.70%)
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 and Conditions.