Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

The York Water Company - Common Stock (YORW)

30.72
-0.27 (-0.87%)
NASDAQ· Last Trade: Aug 5th, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The York Water Company - Common Stock (YORW)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202630.7731.0330.3730.99106,50130.99
8/03/202631.0031.4630.7530.81116,35330.81
7/31/202630.8331.2530.7730.97116,60530.97
7/30/202631.5531.6830.8030.91109,42430.91
7/29/202631.9632.1831.2931.55147,81231.55
7/28/202631.1932.0931.1931.91125,86331.91
7/27/202631.3531.4530.7630.94107,96730.94
7/24/202631.2131.4331.0031.13138,87031.13
7/23/202630.8131.1730.6331.06124,92831.06
7/22/202630.7031.1630.7031.0677,25331.06
7/21/202631.0031.0630.6030.66131,42830.66
7/20/202631.4531.8031.0431.2699,76031.26
7/17/202631.4831.8531.2031.45140,45031.45
7/16/202630.3531.3230.2231.31187,00231.31
7/15/202630.9131.1430.3230.35148,99430.35
7/14/202630.9731.3430.9131.00115,26231.00
7/13/202630.7831.0330.6130.97159,65330.97
7/10/202630.3930.8930.3930.60214,19130.60
7/09/202630.1630.3929.4730.29321,02830.29
7/08/202630.5130.6829.9730.00621,52930.00
7/07/202631.0031.5730.3630.51391,99730.51
7/06/202631.4231.4230.6430.79114,67430.79
7/02/202630.8931.6230.8931.42121,16131.42
7/01/202630.6431.1630.6230.9297,71630.92
6/30/202630.6630.8830.3930.6596,80130.65
6/29/202630.6830.9030.4430.83132,77530.60
6/26/202630.5330.9030.4330.76659,33530.53
6/25/202630.4330.6029.9330.34116,73630.12
6/24/202630.3830.5530.2430.4384,56330.20
6/23/202629.7930.3129.6330.21112,73629.99
6/22/202629.3729.7529.3729.50175,39329.28
6/18/202630.1030.1729.4129.53241,61429.31
6/17/202629.7129.7829.4029.56130,47529.34
6/16/202629.9730.2329.5729.8488,31629.62
6/15/202629.9230.1329.5929.84101,00429.62
6/12/202630.0730.1829.6529.9691,17429.74
6/11/202630.2730.4629.6629.69162,68229.47
6/10/202630.4330.7930.2730.27137,36930.05
6/09/202629.7030.5629.7030.26103,43030.04
6/08/202630.1630.3529.6829.6985,37129.47
6/05/202629.6730.4329.6430.28119,14930.06
6/04/202629.6329.8929.4129.6074,90729.38
6/03/202629.9030.0929.3429.36119,97929.14
6/02/202629.5029.9629.3929.9388,23529.71
6/01/202629.6929.7529.3329.53136,80029.31
5/29/202629.6429.9729.5929.9089,43329.68
5/28/202629.8830.0829.6729.7999,20129.57
5/27/202629.8530.2929.8329.9373,74029.71
5/26/202629.8730.0829.5929.93114,05829.71
5/22/202629.8029.9729.6529.87140,81329.65
5/21/202629.4029.8729.2229.80109,58529.58
5/20/202629.2529.7129.0529.48165,24329.26
5/19/202629.2529.5629.0629.2779,16829.05
5/18/202629.1529.5829.0729.29120,12929.07
5/15/202629.2729.4329.0029.08130,00028.86
5/14/202629.5629.7729.2929.3198,33629.09
5/13/202629.3629.5529.1629.55121,49529.33
5/12/202629.6129.9329.5329.58131,23829.36
5/11/202629.7329.7829.4329.56146,06629.34
5/08/202629.2029.6829.2029.62169,81429.40
5/07/202628.9229.2728.7029.18114,40428.96
5/06/202629.1329.2528.5329.01152,74928.80
5/05/202629.2829.6229.1129.11133,21328.89