The York Water Company - Common Stock (YORW)

29.53
-0.03 (-0.10%)
NASDAQ· Last Trade: Jun 21st, 8:32 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The York Water Company - Common Stock (YORW)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202630.1030.1729.4129.53241,61429.53
6/17/202629.7129.7829.4029.56130,47529.56
6/16/202629.9730.2329.5729.8488,31629.84
6/15/202629.9230.1329.5929.84101,00429.84
6/12/202630.0730.1829.6529.9691,17429.96
6/10/202630.4330.7930.2730.27137,36930.27
6/09/202629.7030.5629.7030.26103,43030.26
6/08/202630.1630.3529.6829.6985,37129.69
6/05/202629.6730.4329.6430.28119,14930.28
6/04/202629.6329.8929.4129.6074,90729.60
6/03/202629.9030.0929.3429.36119,97929.36
6/02/202629.5029.9629.3929.9388,23529.93
6/01/202629.6929.7529.3329.53136,80029.53
5/29/202629.6429.9729.5929.9089,43329.90
5/28/202629.8830.0829.6729.7999,20129.79
5/27/202629.8530.2929.8329.9373,74029.93
5/26/202629.8730.0829.5929.93114,05829.93
5/22/202629.8029.9729.6529.87140,81329.87
5/21/202629.4029.8729.2229.80109,58529.80
5/20/202629.2529.7129.0529.48165,24329.48
5/19/202629.2529.5629.0629.2779,16829.27
5/18/202629.1529.5829.0729.29120,12929.29
5/15/202629.2729.4329.0029.08130,00029.08
5/14/202629.5629.7729.2929.3198,33629.31
5/13/202629.3629.5529.1629.55121,49529.55
5/12/202629.6129.9329.5329.58131,23829.58
5/11/202629.7329.7829.4329.56146,06629.56
5/08/202629.2029.6829.2029.62169,81429.62
5/07/202628.9229.2728.7029.18114,40429.18
5/06/202629.1329.2528.5329.01152,74929.01
5/05/202629.2829.6229.1129.11133,21329.11
5/04/202629.3329.4728.8929.14143,42329.14
5/01/202629.0629.2428.8529.15147,15629.15
4/30/202629.1829.2928.7229.02194,04729.02
4/29/202629.5529.6228.9929.10194,36429.10
4/28/202630.0430.1629.6029.74130,69729.74
4/27/202629.8530.1429.5429.74222,38629.74
4/24/202630.0330.2829.5229.55133,96629.55
4/23/202629.7730.3829.7730.18132,27330.18
4/22/202629.8430.0129.4529.58164,06929.58
4/21/202630.2030.3629.4129.85431,40429.85
4/20/202630.0430.5630.0430.25197,43630.25
4/17/202630.7030.7029.9030.08258,44030.08
4/16/202628.5030.4528.2630.16735,14330.16
4/15/202631.3031.3030.8230.8491,80730.84
4/14/202631.3031.5631.0031.4587,74431.45
4/13/202632.2332.2431.2731.3988,15431.39
4/10/202632.2932.4932.1932.2878,31732.28
4/09/202631.3532.3431.3532.32149,04432.32
4/08/202631.6631.8531.0731.60101,50231.60
4/07/202631.2231.6531.0831.4698,19631.46
4/06/202631.2731.2731.0531.1582,43231.15
4/02/202630.8931.3730.8531.2994,68231.29
4/01/202630.3531.0530.2530.97128,97130.97
3/31/202630.9330.9830.3430.45116,80330.45
3/30/202630.2430.9130.2030.86133,06430.86
3/27/202630.3230.5730.1230.23149,61330.23
3/26/202630.0930.6630.0930.47120,08830.47
3/25/202630.4430.4429.6930.17153,19430.17
3/24/202630.2430.8230.0730.20145,34330.20
3/23/202630.3530.7729.8230.36388,89230.36