The York Water Company (YORW) Historical Stock Data
38.44 ↓0.04 (-0.10%)
As of May 15, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, YORW is up 0.19% a day on average. There have been 16 days where The York Water Company closed green and 14 days where YORW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 38.71 | 38.48 | ↓$0.23 (-0.59%) | 38.34 | 39.03 | 39.39K |
| 2024-05-13 | 38.59 | 38.28 | ↓$0.31 (-0.80%) | 38.17 | 38.73 | 53.64K |
| 2024-05-10 | 38.19 | 38.45 | ↑$0.26 (0.68%) | 38.04 | 38.57 | 40.98K |
| 2024-05-09 | 37.38 | 38.34 | ↑$0.96 (2.57%) | 37.38 | 38.41 | 60.16K |
| 2024-05-08 | 36.53 | 37.39 | ↑$0.86 (2.35%) | 36.53 | 37.44 | 42.12K |
| 2024-05-07 | 36.99 | 36.87 | ↓$0.12 (-0.32%) | 36.81 | 37.24 | 51.34K |
| 2024-05-06 | 37.07 | 36.76 | ↓$0.31 (-0.84%) | 36.72 | 37.07 | 33.93K |
| 2024-05-03 | 37.07 | 36.90 | ↓$0.17 (-0.46%) | 36.63 | 37.07 | 37.38K |
| 2024-05-02 | 36.35 | 36.75 | ↑$0.40 (1.10%) | 35.98 | 36.79 | 50.37K |
| 2024-05-01 | 35.75 | 36.10 | ↑$0.35 (0.98%) | 35.69 | 36.44 | 53.99K |
| 2024-04-30 | 35.14 | 35.51 | ↑$0.37 (1.05%) | 35.12 | 35.65 | 49.39K |
| 2024-04-29 | 35.53 | 35.52 | ↓$0.01 (-0.03%) | 35.35 | 35.66 | 37.22K |
| 2024-04-26 | 35.58 | 35.37 | ↓$0.21 (-0.59%) | 35.27 | 35.58 | 33.15K |
| 2024-04-25 | 35.33 | 35.37 | ↑$0.04 (0.11%) | 35.10 | 35.56 | 38.54K |
| 2024-04-24 | 35.50 | 35.53 | ↑$0.03 (0.08%) | 35.12 | 35.70 | 38.05K |
| 2024-04-23 | 35.42 | 35.55 | ↑$0.13 (0.37%) | 35.35 | 35.85 | 53.91K |
| 2024-04-22 | 35.32 | 35.42 | ↑$0.10 (0.28%) | 35.10 | 35.49 | 63.21K |
| 2024-04-19 | 34.25 | 35.07 | ↑$0.82 (2.39%) | 34.25 | 35.12 | 58.88K |
| 2024-04-18 | 34.00 | 34.26 | ↑$0.26 (0.76%) | 33.88 | 34.40 | 56.84K |
| 2024-04-17 | 33.52 | 33.80 | ↑$0.28 (0.84%) | 33.33 | 33.82 | 54.93K |
| 2024-04-16 | 33.90 | 33.33 | ↓$0.57 (-1.68%) | 33.32 | 33.90 | 51.87K |
| 2024-04-15 | 34.18 | 34.01 | ↓$0.17 (-0.50%) | 33.71 | 34.18 | 60.17K |
| 2024-04-12 | 34.31 | 34.04 | ↓$0.27 (-0.79%) | 33.80 | 34.50 | 69.32K |
| 2024-04-11 | 34.77 | 34.47 | ↓$0.30 (-0.86%) | 34.30 | 34.84 | 63.86K |
| 2024-04-10 | 34.97 | 34.57 | ↓$0.40 (-1.14%) | 34.31 | 34.98 | 91.11K |
| 2024-04-09 | 35.02 | 35.41 | ↑$0.39 (1.11%) | 35.02 | 35.48 | 37.53K |
| 2024-04-08 | 34.66 | 35.07 | ↑$0.41 (1.18%) | 34.66 | 35.13 | 40.77K |
| 2024-04-05 | 34.89 | 34.65 | ↓$0.24 (-0.69%) | 34.45 | 35.02 | 67.81K |
| 2024-04-04 | 34.95 | 35.10 | ↑$0.15 (0.42%) | 34.89 | 35.22 | 49.05K |
| 2024-04-03 | 35.35 | 34.92 | ↓$0.43 (-1.22%) | 34.86 | 35.67 | 60.29K |
Create an account or log in to view more rows.
$YORW nice
$YORW come to papa
$YORW lets go <3
$YORW hows short doing? Keep short pls
we need your money.
$YORW must buyyy
$YORW Fake dip news.
$YORW Like if you’re a bull
$YORW rip and dip today bulls
$YORW now I buy
$YORW another bear trap