York Water Company (NQ: YORW )

40.15 +0.10 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 40.02 40.44 39.87 40.15 24,841 +0.10(+0.25%)
May 20, 2022 40.15 40.26 39.42 40.05 33,812 -0.08(-0.20%)
May 19, 2022 40.00 40.32 39.37 40.13 47,197 +0.02(+0.05%)
May 18, 2022 39.97 41.26 39.62 40.11 70,978 +0.44(+1.11%)
May 17, 2022 39.61 39.88 39.26 39.67 56,333 +0.12(+0.30%)
May 16, 2022 39.46 40.09 39.46 39.55 28,267 -0.13(-0.33%)
May 13, 2022 39.93 40.27 39.32 39.68 28,289 -0.21(-0.53%)
May 12, 2022 39.95 40.27 39.36 39.89 43,861 -0.07(-0.18%)
May 11, 2022 39.26 40.39 39.26 39.96 51,175 +0.67(+1.71%)
May 10, 2022 39.89 40.26 39.11 39.29 46,815 -0.32(-0.81%)
May 09, 2022 38.87 39.94 38.54 39.61 56,553 +0.63(+1.62%)
May 06, 2022 38.64 38.98 38.10 38.98 35,983 +0.30(+0.78%)
May 05, 2022 40.03 40.21 38.41 38.68 48,685 -1.35(-3.37%)
May 04, 2022 39.04 40.13 38.81 40.03 40,739 +1.32(+3.41%)
May 03, 2022 38.74 39.48 38.12 38.71 73,723 -0.16(-0.41%)
May 02, 2022 38.65 39.78 38.59 38.87 96,394 +0.19(+0.49%)
Apr 29, 2022 39.71 39.71 38.58 38.68 50,909 -1.05(-2.64%)
Apr 28, 2022 39.80 40.32 39.53 39.73 46,874 +0.36(+0.91%)
Apr 27, 2022 39.43 39.75 38.87 39.37 61,484 -0.14(-0.35%)
Apr 26, 2022 39.73 39.99 39.35 39.51 42,027 -0.27(-0.68%)
Apr 25, 2022 41.13 41.13 39.42 39.78 42,103 -1.43(-3.47%)
Apr 22, 2022 41.59 41.82 41.13 41.21 55,988 -0.43(-1.03%)
Apr 21, 2022 42.37 42.37 41.59 41.64 37,589 -0.82(-1.93%)
Apr 20, 2022 41.99 42.96 41.99 42.46 34,713 +0.60(+1.43%)
Apr 19, 2022 41.15 42.13 41.00 41.86 47,193 +0.80(+1.95%)
Apr 18, 2022 41.42 41.58 40.46 41.06 50,984 -0.46(-1.11%)
Apr 14, 2022 42.63 42.88 41.40 41.52 48,919 -0.97(-2.28%)
Apr 13, 2022 43.50 43.50 42.20 42.49 53,349 -0.76(-1.76%)
Apr 12, 2022 42.89 43.51 42.77 43.25 44,984 +0.45(+1.05%)
Apr 11, 2022 43.30 43.30 42.77 42.80 34,435 -0.50(-1.15%)
Apr 08, 2022 43.71 44.28 43.19 43.30 45,621 -0.21(-0.48%)
Apr 07, 2022 43.83 44.39 43.50 43.51 68,597 -0.35(-0.80%)
Apr 06, 2022 43.04 44.00 42.88 43.86 61,077 +0.73(+1.69%)
Apr 05, 2022 42.73 43.70 42.73 43.13 67,010 +0.24(+0.56%)
Apr 04, 2022 43.62 43.72 42.30 42.89 82,306 -0.78(-1.79%)
Apr 01, 2022 42.50 43.98 42.40 43.67 358,070 -1.30(-2.89%)
Mar 31, 2022 45.59 45.76 44.85 44.97 29,516 -0.48(-1.06%)
Mar 30, 2022 45.66 45.77 45.28 45.45 23,305 -0.05(-0.11%)
Mar 29, 2022 44.96 45.69 44.86 45.50 20,974 +0.87(+1.95%)
Mar 28, 2022 44.75 44.96 44.37 44.63 24,608 -0.07(-0.16%)
Mar 25, 2022 44.42 45.32 44.28 44.70 29,182 +0.63(+1.43%)
Mar 24, 2022 44.64 44.85 43.73 44.07 50,449 -0.24(-0.54%)
Mar 23, 2022 43.60 44.70 43.60 44.31 80,575 +0.36(+0.82%)
Mar 22, 2022 44.20 44.60 43.61 43.95 90,109 -0.05(-0.11%)
Mar 21, 2022 43.51 44.24 43.43 44.00 79,783 +0.91(+2.11%)
Mar 18, 2022 43.94 44.26 42.90 43.09 319,048 -0.69(-1.58%)
Mar 17, 2022 43.86 44.50 43.44 43.78 30,688 -0.16(-0.36%)
Mar 16, 2022 44.25 45.00 43.30 43.94 44,461 -0.11(-0.25%)
Mar 15, 2022 44.00 44.17 43.51 44.05 40,612 +0.42(+0.96%)
Mar 14, 2022 43.68 44.27 43.04 43.63 35,514 -0.11(-0.25%)
Mar 11, 2022 44.03 44.28 43.44 43.74 24,789 -0.42(-0.95%)
Mar 10, 2022 44.25 44.28 43.38 44.16 18,269 -0.53(-1.19%)
Mar 09, 2022 46.50 47.48 44.48 44.69 22,967 -1.50(-3.25%)
Mar 08, 2022 47.94 47.94 45.49 46.19 37,340 -1.49(-3.13%)
Mar 07, 2022 46.54 47.95 44.98 47.68 29,186 +1.00(+2.14%)
Mar 04, 2022 46.02 46.80 44.86 46.68 42,057 +0.82(+1.79%)
Mar 03, 2022 44.48 46.26 44.48 45.86 41,825 +1.26(+2.83%)
Mar 02, 2022 43.88 44.71 43.88 44.60 17,705 +0.97(+2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.