The York Water Company (YORW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.51

-0.01

(-0.03%)

At close: 04:00PM EDT

35.40

-0.11

(-0.31%)

After hours:

05:12PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	35.14	35.65	35.12	35.51	35.51	53,800
Apr 29, 2024	35.39	35.66	35.35	35.52	35.52	38,600
Apr 26, 2024	35.58	35.58	35.27	35.37	35.37	35,400
Apr 25, 2024	35.33	35.56	35.10	35.37	35.37	44,700
Apr 24, 2024	35.50	35.70	35.12	35.53	35.53	39,400
Apr 23, 2024	35.42	35.89	35.35	35.55	35.55	56,100
Apr 22, 2024	35.32	35.49	35.10	35.42	35.42	65,600
Apr 19, 2024	34.25	35.13	34.25	35.07	35.07	58,900
Apr 18, 2024	34.00	34.40	33.88	34.26	34.26	62,500
Apr 17, 2024	33.52	33.83	33.33	33.80	33.80	55,000
Apr 16, 2024	33.90	33.90	33.32	33.33	33.33	54,600
Apr 15, 2024	34.18	34.18	33.71	34.01	34.01	63,100
Apr 12, 2024	34.31	34.50	33.80	34.04	34.04	73,000
Apr 11, 2024	34.77	34.84	34.30	34.47	34.47	67,600
Apr 10, 2024	34.97	34.98	34.31	34.57	34.57	94,400
Apr 09, 2024	35.15	35.50	35.02	35.41	35.41	38,900
Apr 08, 2024	34.66	35.13	34.66	35.07	35.07	44,900
Apr 05, 2024	35.00	35.02	34.45	34.65	34.65	71,700
Apr 04, 2024	35.09	35.22	34.89	35.10	35.10	52,300
Apr 03, 2024	35.35	35.67	34.86	34.92	34.92	60,300
Apr 02, 2024	35.41	35.85	35.27	35.27	35.27	60,100
Apr 01, 2024	36.50	36.57	35.47	35.80	35.80	71,500
Mar 28, 2024	35.90	36.48	35.90	36.27	36.27	64,700
Mar 27, 2024	35.46	35.97	35.46	35.97	35.97	54,000
Mar 26, 2024	35.41	35.56	35.22	35.31	35.31	39,800
Mar 25, 2024	35.59	35.66	35.36	35.40	35.40	32,900
Mar 22, 2024	36.09	36.30	35.43	35.44	35.44	44,300
Mar 21, 2024	35.66	36.20	35.61	35.90	35.90	101,500
Mar 20, 2024	35.18	35.62	35.05	35.48	35.48	48,800
Mar 19, 2024	35.23	35.58	35.10	35.26	35.26	51,300
Mar 18, 2024	35.50	35.76	35.22	35.23	35.23	54,200
Mar 15, 2024	35.50	36.31	35.45	35.66	35.66	227,300
Mar 14, 2024	36.22	36.22	35.29	35.65	35.65	76,700
Mar 13, 2024	35.83	36.46	35.75	36.21	36.21	78,900
Mar 12, 2024	36.01	36.01	35.21	35.54	35.54	63,000
Mar 11, 2024	35.33	36.14	35.33	35.98	35.98	46,700
Mar 08, 2024	35.40	35.59	35.24	35.47	35.47	39,200
Mar 07, 2024	35.41	35.67	35.06	35.23	35.23	51,500
Mar 06, 2024	35.68	35.68	35.08	35.26	35.26	67,400
Mar 05, 2024	35.63	36.20	35.05	35.05	35.05	121,800
Mar 04, 2024	35.85	35.98	35.60	35.77	35.77	77,900
Mar 01, 2024	35.45	36.12	34.99	35.87	35.87	83,100
Feb 29, 2024	35.41	35.62	35.23	35.40	35.40	85,400
Feb 28, 2024	35.13	35.30	34.89	34.96	34.96	42,600
Feb 28, 2024	0.211 Dividend
Feb 27, 2024	35.65	35.80	35.40	35.42	35.21	40,000
Feb 26, 2024	35.57	35.76	34.98	35.55	35.34	56,700
Feb 23, 2024	35.83	35.85	35.41	35.63	35.42	45,400
Feb 22, 2024	36.20	36.20	35.40	35.86	35.65	47,800
Feb 21, 2024	36.53	36.80	36.27	36.38	36.16	78,800
Feb 20, 2024	36.31	37.09	36.31	36.62	36.40	37,900
Feb 16, 2024	36.92	36.97	36.33	36.64	36.42	43,400
Feb 15, 2024	35.95	37.10	35.93	36.98	36.76	66,200
Feb 14, 2024	35.91	36.32	35.46	35.83	35.62	41,100
Feb 13, 2024	36.69	36.70	35.40	35.55	35.34	68,900
Feb 12, 2024	36.65	37.41	36.60	37.23	37.01	50,400
Feb 09, 2024	36.07	36.82	35.87	36.61	36.39	58,300
Feb 08, 2024	35.71	36.12	35.54	36.12	35.90	35,200
Feb 07, 2024	35.77	35.87	35.52	35.64	35.43	63,800
Feb 06, 2024	35.40	36.01	35.40	35.87	35.66	49,100
Feb 05, 2024	35.80	35.94	35.41	35.49	35.28	68,900
Feb 02, 2024	36.47	36.47	35.76	36.00	35.79	54,600
Feb 01, 2024	36.05	36.62	35.96	36.61	36.39	55,500
Jan 31, 2024	35.88	36.60	35.70	35.88	35.67	74,600
Jan 30, 2024	36.08	36.08	35.51	35.66	35.45	49,100
Jan 29, 2024	35.44	36.01	35.34	36.00	35.79	64,200
Jan 26, 2024	35.87	36.07	35.46	35.61	35.40	43,600
Jan 25, 2024	35.90	35.90	35.30	35.67	35.46	47,400
Jan 24, 2024	36.49	36.49	35.43	35.45	35.24	43,400
Jan 23, 2024	36.79	37.10	36.23	36.36	36.14	35,200
Jan 22, 2024	36.06	36.58	35.95	36.56	36.34	41,000
Jan 19, 2024	35.96	35.96	35.36	35.86	35.65	47,800
Jan 18, 2024	35.99	35.99	35.31	35.73	35.52	54,300
Jan 17, 2024	36.02	36.49	35.61	35.92	35.71	58,100
Jan 16, 2024	36.99	37.23	36.33	36.36	36.14	55,000
Jan 12, 2024	37.01	37.25	36.62	36.88	36.66	45,400
Jan 11, 2024	37.58	37.88	36.25	36.65	36.43	145,100
Jan 10, 2024	36.88	37.99	36.80	37.76	37.54	86,500
Jan 09, 2024	37.13	37.18	36.55	36.87	36.65	51,300
Jan 08, 2024	37.30	37.48	36.81	37.28	37.06	55,000
Jan 05, 2024	37.17	37.59	36.93	37.02	36.80	57,400
Jan 04, 2024	38.00	38.07	37.26	37.38	37.16	61,600
Jan 03, 2024	38.36	38.70	37.61	37.77	37.55	47,200
Jan 02, 2024	38.50	39.08	38.21	38.36	38.13	42,000
Dec 29, 2023	39.09	39.09	38.28	38.62	38.39	43,300
Dec 28, 2023	39.25	39.36	38.95	39.11	38.88	36,700
Dec 28, 2023	0.211 Dividend
Dec 27, 2023	39.50	39.88	39.02	39.56	39.11	46,400
Dec 26, 2023	38.84	39.71	38.50	39.51	39.07	40,200
Dec 22, 2023	38.61	39.07	38.32	38.67	38.23	30,400
Dec 21, 2023	38.57	39.05	38.07	38.46	38.03	36,400
Dec 20, 2023	39.34	39.57	38.36	38.43	38.00	68,500
Dec 19, 2023	38.60	39.24	38.52	39.19	38.75	62,800
Dec 18, 2023	38.42	38.58	38.07	38.54	38.11	90,100
Dec 15, 2023	40.35	40.35	38.40	38.42	37.99	153,200
Dec 14, 2023	40.50	40.95	39.70	39.96	39.51	69,400
Dec 13, 2023	38.63	40.32	38.42	40.08	39.63	91,600
Dec 12, 2023	38.62	38.75	38.00	38.68	38.24	28,400
Dec 11, 2023	39.07	39.13	38.27	38.50	38.07	35,000
Dec 08, 2023	39.48	39.63	39.09	39.22	38.78	20,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL80.42-1.51(-1.84%)

Bitcoin CAD78,512.42-6,353.90(-7.49%)

The York Water Company (YORW)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
80.42
-1.51(-1.84%)

Bitcoin CAD
78,512.42
-6,353.90(-7.49%)