The York Water Company - Common Stock (YORW)

29.96
-0.66 (-2.16%)
NASDAQ · Last Trade: Oct 1st, 6:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202630.6330.8930.5030.62171,21430.62
9/29/202630.6231.0530.6030.72209,44530.49
9/28/202631.0431.3030.4230.62120,43430.39
9/25/202630.6731.1830.5130.98453,90030.75
9/24/202631.3131.3430.7030.7592,61230.52
9/23/202631.6331.6830.7630.93138,26030.70
9/22/202632.1832.5431.5531.59117,84931.36
9/21/202632.5632.6032.1232.19115,34231.95
9/18/202632.8832.8832.2232.69355,41532.45
9/17/202632.9733.3432.8733.0479,82732.79
9/16/202632.7733.1332.7332.99157,57732.75
9/15/202633.0733.4832.6832.87154,58532.63
9/14/202633.2533.5532.9933.06160,81932.81
9/11/202633.3533.7233.0033.17133,89232.92
9/10/202633.7133.7733.3233.35131,65333.10
9/09/202634.1034.1633.4833.69101,44833.44
9/08/202634.0934.2733.8234.17137,65333.92
9/04/202634.1134.2734.0334.0569,34533.80
9/03/202634.3034.4334.1034.3481,97434.09
9/02/202634.0434.3133.7734.08107,90433.83
9/01/202634.0934.1633.7734.1379,96933.88
8/31/202633.8734.2333.7334.08103,79133.83
8/28/202633.8134.1433.7734.12136,72433.87
8/27/202633.8834.0333.6333.71109,92333.46
8/26/202634.3634.4234.0534.1981,38333.94
8/25/202634.4634.4733.9634.29149,97734.04
8/24/202634.0334.8133.9834.58175,38234.32
8/21/202634.2334.3933.5034.0379,15333.78
8/20/202633.5834.3833.3934.2086,69533.95
8/19/202633.5433.9033.4833.8496,73333.59
8/18/202633.3233.6533.0833.36110,34033.11
8/17/202633.0433.1732.6933.06103,24932.81
8/14/202633.0033.3832.9633.31115,16233.06
8/13/202632.6333.0032.6333.00111,79232.76
8/12/202632.4732.5732.2332.54121,83732.30
8/11/202632.0232.6231.1532.50167,17232.26
8/10/202631.6132.0531.2031.91112,69731.67
8/07/202631.3831.8131.1331.70199,03331.46
8/06/202631.3331.7530.9631.61150,25131.38
8/05/202631.0731.0730.5430.8279,50230.59
8/04/202630.7731.0330.3730.99106,50130.76
8/03/202631.0031.4630.7530.81116,35330.58
7/31/202630.8331.2530.7730.97116,60530.74
7/30/202631.5531.6830.8030.91109,42430.68
7/29/202631.9632.1831.2931.55147,81231.32
7/28/202631.1932.0931.1931.91125,86331.67
7/27/202631.3531.4530.7630.94107,96730.71
7/24/202631.2131.4331.0031.13138,87030.90
7/23/202630.8131.1730.6331.06124,92830.83
7/22/202630.7031.1630.7031.0677,25330.83
7/21/202631.0031.0630.6030.66131,42830.43
7/20/202631.4531.8031.0431.2699,76031.03
7/17/202631.4831.8531.2031.45140,45031.22
7/16/202630.3531.3230.2231.31187,00231.08
7/15/202630.9131.1430.3230.35148,99430.12
7/14/202630.9731.3430.9131.00115,26230.77
7/13/202630.7831.0330.6130.97159,65330.74
7/10/202630.3930.8930.3930.60214,19130.37
7/09/202630.1630.3929.4730.29321,02830.07
7/08/202630.5130.6829.9730.00621,52929.78
7/07/202631.0031.5730.3630.51391,99730.28
7/06/202631.4231.4230.6430.79114,67430.56
7/02/202630.8931.6230.8931.42121,16131.19