Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

YORW Historical Prices

York Water Co · daily open, high, low, close & volume

Trading days
250
Period high
34.81
Period low
28.26
Period change
+1.71%
DateOpenHighLowCloseChangeVolume
Nov 6, 202632.1032.6931.8332.62+1.24%103,973
Nov 5, 202632.4633.0131.8832.22-0.12%121,671
Nov 4, 202631.9332.3131.8532.26+1.80%136,554
Nov 3, 202632.1232.1231.6031.69-1.28%73,197
Nov 2, 202631.4332.1231.4332.10+1.61%102,670
Oct 30, 202631.4331.7031.3631.59+1.67%133,993
Oct 29, 202631.5331.5330.6431.07-0.61%95,375
Oct 28, 202631.5631.7731.1331.26-1.26%88,334
Oct 27, 202631.8331.8731.6231.66-0.60%102,177
Oct 26, 202631.7831.9831.6231.85+0.09%72,433
Oct 23, 202631.6931.8731.4531.82+0.41%91,588
Oct 22, 202630.7531.7130.7531.69+3.70%154,955
Oct 21, 202630.6431.0430.0030.56-0.59%160,897
Oct 20, 202630.5131.0530.2830.74+1.29%106,260
Oct 19, 202630.7230.9030.0230.35-1.91%198,314
Oct 16, 202631.0431.4230.7630.94+0.13%560,474
Oct 15, 202631.5731.7530.7030.90-0.55%238,020
Oct 14, 202631.0631.4330.9631.07-0.38%182,742
Oct 13, 202631.6731.7630.9731.19-0.64%172,724
Oct 12, 202631.0931.4731.0131.39+1.06%151,519
Oct 9, 202631.0531.4231.0231.06+0.29%142,215
Oct 8, 202630.9331.3330.7930.97+0.45%216,441
Oct 7, 202630.5431.0330.5430.83+0.06%137,994
Oct 6, 202631.0431.1330.5930.81+0.11%121,180
Oct 5, 202630.7630.9630.3130.77+0.05%173,672
Oct 2, 202630.1830.9630.1830.76+2.67%133,452
Oct 1, 202630.4930.4929.8029.96-2.16%124,890
Sep 30, 202630.6330.8930.5030.62-0.33%171,217
Sep 29, 202630.6231.0530.6030.72+0.33%209,447
Sep 28, 202631.0431.3030.4230.62-1.16%120,437
Sep 25, 202630.6731.1830.5130.98+0.76%453,900
Sep 24, 202631.3131.3430.7030.75-0.60%92,615
Sep 23, 202631.6331.6830.7630.93-2.09%138,250
Sep 22, 202632.1832.5431.5531.59-1.86%117,853
Sep 21, 202632.5632.6032.1232.19-1.53%115,343
Sep 18, 202632.8832.8832.2232.69-1.06%355,415
Sep 17, 202632.9733.3432.8733.04+0.15%79,830
Sep 16, 202632.7733.1332.7332.99+0.37%157,580
Sep 15, 202633.0733.4832.6832.87-0.57%154,587
Sep 14, 202633.2533.5532.9933.06-0.33%160,825
Sep 11, 202633.3533.7233.0033.17-0.54%133,889
Sep 10, 202633.7133.7733.3233.35-1.01%131,654
Sep 9, 202634.1034.1633.4833.69-1.40%101,451
Sep 8, 202634.0934.2733.8234.17+0.35%137,656
Sep 4, 202634.1134.2734.0334.05-0.84%69,344
Sep 3, 202634.3034.4334.1034.34+0.76%81,977
Sep 2, 202634.0434.3133.7734.08+0.00%107,907
Aug 31, 202633.8734.2333.7334.08-0.12%103,792
Aug 28, 202633.8134.1433.7734.12+1.22%136,724
Aug 27, 202633.8834.0333.6333.71-1.40%109,925
Aug 26, 202634.3634.4234.0534.19-0.29%81,384
Aug 25, 202634.4634.4733.9634.29-0.84%149,978
Aug 24, 202634.0334.8133.9834.58+1.62%175,383
Aug 21, 202634.2334.3933.5034.03-0.50%79,153
Aug 20, 202633.5834.3833.3934.20+1.06%86,696
Aug 19, 202633.5433.9033.4833.84+1.44%96,733
Aug 18, 202633.3233.6533.0833.36+0.91%110,341
Aug 17, 202633.0433.1732.6933.06-0.75%103,251
Aug 14, 202633.0033.3832.9633.31+0.94%115,162
Aug 13, 202632.6333.0032.6333.00+1.41%111,796
Aug 12, 202632.4732.5732.2332.54+0.12%121,838
Aug 11, 202632.0232.6231.1532.50+1.85%167,173
Aug 10, 202631.6132.0531.2031.91+0.66%112,695
Aug 7, 202631.3831.8131.1331.70+0.28%199,033
Aug 6, 202631.3331.7530.9631.61+2.56%150,252
Aug 5, 202631.0731.0730.5430.82-0.55%79,503
Aug 4, 202630.7731.0330.3730.99+0.58%106,503
Aug 3, 202631.0031.4630.7530.81-0.52%116,355
Jul 31, 202630.8331.2530.7730.97+0.19%116,605
Jul 30, 202631.5531.6830.8030.91-2.03%109,425
Jul 29, 202631.9632.1831.2931.55-1.13%147,812
Jul 28, 202631.1932.0931.1931.91+3.14%125,036
Jul 27, 202631.3531.4530.7630.94-0.61%107,970
Jul 24, 202631.2131.4331.0031.13+0.23%138,811
Jul 23, 202630.8131.1730.6331.06+0.00%124,928
Jul 22, 202630.7031.1630.7031.06+1.30%77,253
Jul 21, 202631.0031.0630.6030.66-1.92%131,429
Jul 20, 202631.4531.8031.0431.26-0.60%99,761
Jul 17, 202631.4831.8531.2031.45+0.45%140,450
Jul 16, 202630.3531.3230.2231.31+3.16%187,002
Jul 15, 202630.9131.1430.3230.35-2.10%148,892
Jul 14, 202630.9731.3430.9131.00+0.10%113,126
Jul 13, 202630.7831.0330.6130.97+1.21%159,653
Jul 10, 202630.3930.8930.3930.60+1.02%214,191
Jul 9, 202630.1630.3929.4730.29+0.97%321,038
Jul 8, 202630.5130.6829.9730.00-1.67%621,529
Jul 7, 202631.0031.5730.3630.51-0.91%391,997
Jul 6, 202631.4231.4230.6430.79-2.01%114,675
Jul 2, 202630.8931.6230.8931.42+1.62%121,161
Jul 1, 202630.6431.1630.6230.92+0.88%97,887
Jun 30, 202630.6630.8830.3930.65-0.58%96,801
Jun 29, 202630.6830.9030.4430.83+0.23%132,775
Jun 26, 202630.5330.9030.4330.76+1.38%659,335
Jun 25, 202630.4330.6029.9330.34-0.30%116,736
Jun 24, 202630.3830.5530.2430.43+0.73%84,563
Jun 23, 202629.7930.3129.6330.21+2.41%112,735
Jun 22, 202629.3729.7529.3729.50-0.10%175,393
Jun 18, 202630.1030.1729.4129.53-0.10%241,614
Jun 17, 202629.7129.7829.4029.56-0.94%130,476
Jun 16, 202629.9730.2329.5729.84+0.00%88,316
Jun 15, 202629.9230.1329.5929.84-0.40%101,007
Jun 12, 202630.0730.1829.6529.96+0.91%91,174
Jun 11, 202630.2730.4629.6629.69-1.92%162,682
Jun 10, 202630.4330.7930.2730.27+0.03%137,369
Jun 9, 202629.7030.5629.7030.26+1.92%103,430
Jun 8, 202630.1630.3529.6829.69-1.95%85,371
Jun 5, 202629.6730.4329.6430.28+2.30%119,149
Jun 4, 202629.6329.8929.4129.60+0.82%74,924
Jun 3, 202629.9030.0929.3429.36-1.90%119,979
Jun 2, 202629.5029.9629.3929.93+1.35%88,235
Jun 1, 202629.6929.7529.3329.53-1.24%136,800
May 29, 202629.6429.9729.5929.90+0.37%89,433
May 28, 202629.8830.0829.6729.79-0.47%99,201
May 27, 202629.8530.2929.8329.93+0.00%73,742
May 26, 202629.8730.0829.5929.93+0.20%114,058
May 22, 202629.8029.9729.6529.87+0.23%140,813
May 21, 202629.4029.8729.2229.80+1.09%109,585
May 20, 202629.2529.7129.0529.48+0.72%165,243
May 19, 202629.2529.5629.0629.27-0.07%79,172
May 18, 202629.1529.5829.0729.29+0.72%120,129
May 15, 202629.2729.4329.0029.08-0.78%130,000
May 14, 202629.5629.7729.2929.31-0.81%98,336
May 13, 202629.3629.5529.1629.55-0.10%121,495
May 12, 202629.6129.9329.5329.58+0.07%131,238
May 11, 202629.7329.7829.4329.56-0.20%146,066
May 8, 202629.2029.6829.2029.62+1.51%169,814
May 7, 202628.9229.2728.7029.18+0.59%114,404
May 6, 202629.1329.2528.5329.01-0.34%152,747
May 5, 202629.2829.6229.1129.11-0.10%133,241
May 4, 202629.3229.4728.8929.14-0.03%143,423
May 1, 202629.0629.2428.8529.15+0.45%147,156
Apr 30, 202629.1829.3028.7229.02-0.27%194,047
Apr 29, 202629.5529.6228.9929.10-2.15%194,364
Apr 28, 202630.0430.1629.6029.74+0.00%130,697
Apr 27, 202629.8530.1429.5429.74+0.64%222,302
Apr 24, 202630.0330.2829.5229.55-2.09%133,965
Apr 23, 202629.7730.3829.7730.18+2.03%132,273
Apr 22, 202629.8430.0129.4529.58-0.90%164,079
Apr 21, 202630.2030.3629.4129.85-1.32%431,124
Apr 20, 202630.0430.5630.0430.25+0.57%197,336
Apr 17, 202630.7030.7029.9030.08-0.27%258,440
Apr 16, 202628.5030.4528.2630.16-2.20%735,150
Apr 15, 202631.3031.3030.8230.84-1.94%92,357
Apr 14, 202631.3031.5631.0031.45+0.19%87,744
Apr 13, 202632.2332.2431.2731.39-2.76%88,155
Apr 10, 202632.2932.4932.1932.28-0.12%78,317
Apr 9, 202631.3532.3431.3532.32+2.28%149,044
Apr 8, 202631.6631.8531.0731.60+0.45%101,499
Apr 7, 202631.2231.6531.0831.46+1.00%98,195
Apr 6, 202631.2731.2731.0531.15-0.45%82,432
Apr 2, 202630.8931.3730.8531.29+1.03%94,682
Apr 1, 202630.3531.0530.2530.97+1.71%128,971
Mar 31, 202630.9330.9830.3430.45-1.33%116,803
Mar 30, 202630.2430.9130.2030.86+2.08%133,065
Mar 27, 202630.3230.5730.1230.23-0.79%149,613
Mar 26, 202630.0930.6630.0930.47+0.99%120,088
Mar 25, 202630.4430.4429.6930.17-0.10%153,195
Mar 24, 202630.2430.8230.0730.20-0.53%145,343
Mar 23, 202630.3530.7729.8230.36+1.64%388,892
Mar 20, 202630.2730.4229.7529.87-1.22%1,250,098
Mar 19, 202630.2030.2929.8630.24+0.30%200,419
Mar 18, 202631.0031.0729.8830.15-3.21%219,933
Mar 17, 202631.6431.7831.1031.15-1.27%149,462
Mar 16, 202631.7031.7931.0531.55+0.25%157,663
Mar 13, 202631.5431.5431.1131.47+0.54%141,178
Mar 12, 202630.8931.5430.8231.30+0.74%151,565
Mar 11, 202631.6431.6630.8831.07-2.08%149,349
Mar 10, 202632.2032.3831.6731.73-2.34%132,587
Mar 9, 202632.5532.6432.1032.49-0.64%87,626
Mar 6, 202632.3132.7132.0732.70+0.31%116,121
Mar 5, 202633.0333.1332.5532.60-2.13%86,327
Mar 4, 202633.3733.7632.9933.31+0.20%83,724
Mar 3, 202632.8333.4332.4533.24+0.47%83,535
Mar 2, 202632.5233.2032.5233.09+0.64%77,899
Feb 27, 202632.8633.2932.6932.88-0.33%53,589
Feb 26, 202633.1933.3132.9332.99-1.14%134,382
Feb 25, 202632.9833.3832.5333.37+1.31%61,344
Feb 24, 202633.1333.1332.7332.94-0.33%68,310
Feb 23, 202632.8433.6832.8433.05+0.98%64,751
Feb 20, 202633.0033.1632.5532.73-0.37%68,983
Feb 19, 202632.7733.2032.6832.85+0.18%168,607
Feb 18, 202633.2133.2332.7832.79-1.65%76,600
Feb 17, 202633.6333.8133.2933.34-0.42%57,272
Feb 13, 202632.9933.5532.7033.48+2.01%53,805
Feb 12, 202632.4633.0932.1632.82+1.89%71,719
Feb 11, 202632.5632.5932.0932.21-1.01%56,551
Feb 10, 202632.0732.7332.0432.54+1.43%57,854
Feb 9, 202631.8432.1131.3332.08+0.85%83,878
Feb 6, 202632.6732.8831.7931.81-2.21%92,779
Feb 5, 202632.6033.1132.5032.53+0.12%130,899
Feb 4, 202633.3833.3832.4732.49-2.14%89,769
Feb 3, 202633.2833.9433.0633.20-0.63%81,804
Feb 2, 202633.6433.8133.2833.41-0.51%83,714
Jan 30, 202632.7433.6032.5733.58+2.22%86,471
Jan 29, 202632.6933.2132.6532.85+0.58%115,550
Jan 28, 202633.4333.5532.6132.66-2.33%72,980
Jan 27, 202633.2433.5433.0133.44+0.60%38,025
Jan 26, 202633.3033.7433.2233.24+0.18%43,669
Jan 23, 202633.8733.8733.0633.18-2.21%34,417
Jan 22, 202633.6434.0933.4833.93+0.86%67,232
Jan 21, 202633.4633.9233.1933.64+0.60%63,175
Jan 20, 202633.7533.7633.2933.44-1.47%47,045
Jan 16, 202633.6634.0533.5333.94+0.41%71,172
Jan 15, 202633.7334.1333.5633.80+0.12%61,848
Jan 14, 202633.0233.9233.0033.76+2.33%78,914
Jan 13, 202632.8133.0232.5132.99+0.58%41,736
Jan 12, 202632.2433.0132.1032.80+2.15%70,105
Jan 9, 202632.1432.2431.7832.11+0.09%79,626
Jan 8, 202631.5132.3931.5132.08+1.65%68,205
Jan 7, 202631.6731.9331.2531.56-0.28%62,350
Jan 6, 202631.3731.7031.3131.65+0.51%83,578
Jan 5, 202631.5231.8031.3931.49-0.69%74,078
Jan 2, 202631.7932.0131.5131.71-0.41%72,860
Dec 31, 202532.1432.3031.8031.84-1.39%44,299
Dec 30, 202532.4932.7432.2532.29-0.83%48,681
Dec 29, 202532.4432.8032.4432.56+0.37%59,845
Dec 26, 202532.8132.8532.4032.44-0.80%49,899
Dec 24, 202532.7932.9832.5132.70+0.09%33,010
Dec 23, 202532.7332.9132.5832.67-0.55%59,561
Dec 22, 202532.8733.2532.7632.85-0.36%85,889
Dec 19, 202533.9733.9832.9032.97-3.34%243,310
Dec 18, 202534.0734.3033.8434.11+0.59%85,085
Dec 17, 202533.7534.1333.6533.91+0.47%67,845
Dec 16, 202533.7633.8433.4433.75-0.15%89,605
Dec 15, 202533.5633.9833.1133.80+0.96%131,062
Dec 12, 202533.4333.8533.2033.48+0.54%64,345
Dec 11, 202533.0133.5732.9433.30+1.09%75,011
Dec 10, 202532.6433.2032.5032.94+0.95%147,954
Dec 9, 202532.7333.3232.5232.63-0.06%69,618
Dec 8, 202533.1533.1632.5532.65-1.46%69,324
Dec 5, 202532.4733.4732.3333.13+1.95%140,777
Dec 4, 202532.4432.7832.1832.50+0.18%65,403
Dec 3, 202532.2332.5331.9432.44+1.22%56,925
Dec 2, 202532.3032.5031.8732.05-0.62%41,288
Dec 1, 202532.2532.5932.0232.25-1.16%74,862
Nov 28, 202532.7032.7032.3032.63-0.03%47,645
Nov 26, 202532.1732.8032.1732.64+1.46%78,922
Nov 25, 202531.7832.3031.7132.17+1.77%79,075
Nov 24, 202531.7431.7431.3131.61-0.97%53,112
Nov 21, 202531.1832.0831.0931.92+2.36%97,032
Nov 20, 202531.3131.4930.9331.18+0.21%68,239
Nov 19, 202531.6531.7431.0831.12-1.67%80,996
Nov 18, 202532.0432.1031.5331.65-0.91%72,748
Nov 17, 202532.0332.3931.8031.94-0.81%48,369
Nov 14, 202532.1432.4031.6032.20+0.28%89,638
Nov 13, 202531.8832.3531.8832.11+0.47%89,703
Nov 12, 202532.0432.2731.7631.96-0.71%59,237
Nov 11, 202532.1132.6331.7032.19+0.75%76,143
Nov 10, 202532.0232.3231.6931.95-0.37%69,544
Nov 7, 202532.5532.7631.8032.07-1.17%71,417

Daily open, high, low, close and volume for York Water Co (YORW). Showing 250 trading days. Unadjusted prices.