U.S. markets closed

The York Water Company (YORW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.53-0.50 (-1.06%)
At close: 4:00PM EST

46.53 0.00 (0.00%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202046.9547.5746.4346.5346.5315,200
Nov 24, 202046.1047.6545.8347.0347.0329,800
Nov 23, 202046.5346.5845.5446.0446.0429,100
Nov 20, 202045.5046.6345.5046.1046.1014,000
Nov 19, 202045.5345.9844.8845.7045.7016,100
Nov 18, 202047.6748.1045.3245.3245.3223,900
Nov 17, 202047.4248.2046.5147.1347.1324,300
Nov 16, 202047.1447.6246.5047.4947.4939,900
Nov 13, 202046.7046.7045.5046.1846.1820,000
Nov 12, 202047.6147.6145.6846.6346.6330,600
Nov 11, 202048.6848.6847.0848.2348.2321,500
Nov 10, 202045.0348.6945.0348.6148.6139,800
Nov 09, 202045.3547.4044.0244.2044.2054,200
Nov 06, 202044.7844.7843.9043.9043.9015,200
Nov 05, 202043.4444.5043.4444.1344.1323,500
Nov 04, 202044.2944.9543.0143.5043.5012,400
Nov 03, 202044.1645.1344.1644.9544.9525,900
Nov 02, 202042.7143.8542.4543.7943.7927,000
Oct 30, 202042.7543.3041.7442.2542.2523,200
Oct 29, 202043.7043.7042.7342.8742.8734,400
Oct 28, 202044.6545.0543.6143.8043.8019,300
Oct 27, 202045.8646.1445.1345.1945.1916,100
Oct 26, 202046.1546.1545.3545.6945.6926,500
Oct 23, 202045.7446.3545.5646.2746.2721,800
Oct 22, 202045.6645.8745.4545.7445.7421,300
Oct 21, 202045.4345.7045.1745.4845.4816,300
Oct 20, 202045.4145.5345.0545.3745.3717,000
Oct 19, 202045.4945.7845.0145.1145.1123,800
Oct 16, 202044.6145.4544.6145.2345.2341,300
Oct 15, 202044.7145.3144.0844.9244.9223,600
Oct 14, 202045.1445.1644.0744.4844.4820,900
Oct 13, 202045.0645.2944.5545.0245.0222,500
Oct 12, 202043.7745.5843.7645.3345.3334,800
Oct 09, 202043.6444.0543.2543.5843.5815,400
Oct 08, 202043.5644.0743.2543.6643.6620,400
Oct 07, 202043.2943.6142.6643.2143.2131,200
Oct 06, 202042.9343.8942.2742.5442.5419,700
Oct 05, 202042.8043.1042.4942.9442.9422,100
Oct 02, 202042.1243.3142.0842.6842.6819,300
Oct 01, 202042.5042.8942.0342.6042.6035,000
Sep 30, 202043.0443.0442.0342.2742.2727,300
Sep 29, 202043.2443.3142.4142.9542.9527,400
Sep 29, 20200.18 Dividend
Sep 28, 202042.1343.7142.1343.3943.2139,100
Sep 25, 202041.2741.9741.2741.8641.6933,700
Sep 24, 202040.7141.7440.5741.1440.9730,600
Sep 23, 202041.8241.8240.5840.6740.5034,700
Sep 22, 202042.8143.0941.5141.8741.7021,400
Sep 21, 202043.5643.6141.7942.3242.1458,200
Sep 18, 202043.2744.1942.4844.0743.89245,800
Sep 17, 202042.7743.1542.5342.8742.6921,200
Sep 16, 202043.4643.9643.0343.1342.9524,500
Sep 15, 202043.8944.4143.3643.4643.2820,100
Sep 14, 202043.1843.8943.1843.5143.3326,600
Sep 11, 202043.8043.8043.0043.2143.0329,100
Sep 10, 202044.0744.5543.4943.5043.3223,400
Sep 09, 202044.0845.0644.0344.6744.4838,000
Sep 08, 202044.5144.5143.3843.7443.5626,700
Sep 04, 202045.6345.6844.2444.6544.4622,800
Sep 03, 202045.6645.8345.0045.1844.9926,100
Sep 02, 202044.8245.9344.7345.8645.6723,700
Sep 01, 202045.3445.6144.5144.8244.6324,900
Aug 31, 202044.9945.9244.6945.6145.4257,400
Aug 28, 202045.5045.5043.9044.8744.6856,800
Aug 27, 202045.3445.7845.2745.3945.2035,000
Aug 26, 202045.7145.9745.0345.1244.9329,100
Aug 25, 202045.9846.0245.2445.8445.6518,200
Aug 24, 202046.0346.1745.4645.9145.7223,200
Aug 21, 202045.8846.1045.1445.6545.4637,800
Aug 20, 202045.6646.2145.5045.8045.6119,100
Aug 19, 202046.2846.4745.6945.8445.6522,000
Aug 18, 202047.0447.0445.9246.2846.0924,700
Aug 17, 202047.2147.3846.8147.0246.8225,600
Aug 14, 202047.0747.1046.4247.0546.8527,700
Aug 13, 202047.7548.7846.9547.3347.1331,000
Aug 12, 202047.4748.6947.4748.1547.9529,800
Aug 11, 202047.9648.0146.6447.0946.8934,100
Aug 10, 202048.1049.0047.7347.7447.5430,400
Aug 07, 202045.7248.2045.7248.1047.9029,400
Aug 06, 202045.2546.6445.1945.9845.7929,700
Aug 05, 202045.4845.4844.5845.0144.8234,300
Aug 04, 202045.8645.8644.6145.0444.8547,900
Aug 03, 202046.2846.3045.1845.6445.4551,900
Jul 31, 202047.1448.0945.3146.3146.1264,200
Jul 30, 202048.2448.7047.1447.2147.0145,900
Jul 29, 202048.3149.1248.2648.4448.2441,300
Jul 28, 202048.4249.2748.0748.1347.9334,000
Jul 27, 202048.6048.8348.0148.4348.2335,300
Jul 24, 202048.4248.7648.0148.4648.2639,700
Jul 23, 202049.5449.6548.0748.4548.2570,800
Jul 22, 202050.7551.2749.1149.2549.0580,400
Jul 21, 202050.1351.0049.7350.6550.4429,500
Jul 20, 202050.3350.5449.0149.8749.6645,100
Jul 17, 202047.9750.0047.9749.9349.7241,300
Jul 16, 202047.4848.3647.0947.7247.5252,200
Jul 15, 202047.5148.4946.9647.3247.1257,600
Jul 14, 202046.0047.1446.0046.7246.5328,600
Jul 13, 202046.5847.0045.9245.9245.7332,800
Jul 10, 202045.2646.4245.2646.3446.1553,100
Jul 09, 202046.3746.3744.6345.2745.0836,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...