The York Water Company (YORW) Historical Stock Data
35.37 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YORW is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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 |
| 2024-04-02 | 35.41 | 35.27 | ↓$0.14 (-0.40%) | 35.27 | 35.85 | 56.84K |
| 2024-04-01 | 36.50 | 35.80 | ↓$0.70 (-1.92%) | 35.47 | 36.57 | 71.53K |
| 2024-03-28 | 36.05 | 36.27 | ↑$0.22 (0.61%) | 36.05 | 36.48 | 62.67K |
| 2024-03-27 | 35.46 | 35.97 | ↑$0.51 (1.44%) | 35.46 | 35.97 | 50.84K |
| 2024-03-26 | 35.41 | 35.31 | ↓$0.10 (-0.28%) | 35.22 | 35.56 | 37.58K |
| 2024-03-25 | 35.59 | 35.40 | ↓$0.19 (-0.53%) | 35.36 | 35.66 | 31.07K |
| 2024-03-22 | 36.09 | 35.44 | ↓$0.65 (-1.80%) | 35.43 | 36.30 | 44.29K |
| 2024-03-21 | 35.66 | 35.90 | ↑$0.24 (0.67%) | 35.61 | 36.20 | 97.77K |
| 2024-03-20 | 35.18 | 35.48 | ↑$0.30 (0.85%) | 35.05 | 35.62 | 45.93K |
| 2024-03-19 | 35.23 | 35.26 | ↑$0.03 (0.09%) | 35.10 | 35.50 | 50.46K |
| 2024-03-18 | 35.50 | 35.23 | ↓$0.27 (-0.76%) | 35.22 | 35.75 | 52.40K |
| 2024-03-15 | 35.50 | 35.66 | ↑$0.16 (0.45%) | 35.50 | 36.31 | 215.96K |
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