The York Water Company (YORW) Historical Stock Data
35.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YORW is down -0.30% a day on average. There have been 9 days where The York Water Company closed green and 21 days where YORW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 35.65 | 35.08 | ↓$0.57 (-1.60%) | 35.07 | 35.65 | 44.06K |
| 2024-12-02 | 35.74 | 35.70 | ↓$0.03 (-0.10%) | 35.24 | 35.84 | 54.64K |
| 2024-11-29 | 36.24 | 35.84 | ↓$0.40 (-1.10%) | 35.76 | 36.24 | 26.49K |
| 2024-11-27 | 35.78 | 35.98 | ↑$0.20 (0.56%) | 35.67 | 36.44 | 51.74K |
| 2024-11-26 | 35.81 | 35.92 | ↑$0.11 (0.31%) | 35.58 | 36.03 | 53.95K |
| 2024-11-25 | 36.60 | 36.07 | ↓$0.53 (-1.45%) | 35.98 | 36.60 | 66.95K |
| 2024-11-22 | 35.50 | 36.18 | ↑$0.68 (1.92%) | 35.50 | 36.19 | 49.15K |
| 2024-11-21 | 35.54 | 35.47 | ↓$0.07 (-0.20%) | 35.30 | 35.67 | 49.50K |
| 2024-11-20 | 35.57 | 35.50 | ↓$0.07 (-0.20%) | 35.42 | 35.68 | 23.48K |
| 2024-11-19 | 35.71 | 35.77 | ↑$0.06 (0.17%) | 35.36 | 35.77 | 38.10K |
| 2024-11-18 | 35.94 | 35.70 | ↓$0.24 (-0.67%) | 35.67 | 36.06 | 32.56K |
| 2024-11-15 | 35.59 | 35.87 | ↑$0.28 (0.79%) | 35.00 | 35.90 | 33.86K |
| 2024-11-14 | 35.58 | 35.41 | ↓$0.17 (-0.48%) | 35.37 | 35.65 | 39.85K |
| 2024-11-13 | 36.25 | 35.71 | ↓$0.54 (-1.49%) | 35.65 | 36.25 | 33.24K |
| 2024-11-12 | 36.78 | 36.06 | ↓$0.72 (-1.96%) | 36.02 | 36.80 | 52.06K |
| 2024-11-11 | 37.45 | 36.92 | ↓$0.53 (-1.42%) | 36.87 | 37.62 | 34.14K |
| 2024-11-08 | 37.60 | 37.49 | ↓$0.11 (-0.29%) | 37.30 | 37.65 | 29.03K |
| 2024-11-07 | 38.22 | 37.30 | ↓$0.92 (-2.41%) | 37.17 | 38.22 | 52.57K |
| 2024-11-06 | 37.35 | 38.15 | ↑$0.80 (2.14%) | 37.17 | 38.50 | 80.47K |
| 2024-11-05 | 35.51 | 36.74 | ↑$1.23 (3.46%) | 35.34 | 36.74 | 49.05K |
| 2024-11-04 | 35.18 | 35.44 | ↑$0.26 (0.73%) | 35.17 | 35.44 | 26.89K |
| 2024-11-01 | 35.48 | 35.28 | ↓$0.20 (-0.56%) | 35.20 | 35.69 | 35.96K |
| 2024-10-31 | 35.39 | 35.17 | ↓$0.22 (-0.62%) | 35.17 | 35.72 | 32.99K |
| 2024-10-30 | 35.60 | 35.51 | ↓$0.09 (-0.25%) | 35.46 | 35.95 | 24.49K |
| 2024-10-29 | 35.69 | 35.57 | ↓$0.12 (-0.34%) | 35.39 | 35.69 | 29.79K |
| 2024-10-28 | 35.55 | 35.86 | ↑$0.31 (0.87%) | 35.51 | 36.23 | 38.43K |
| 2024-10-25 | 36.09 | 35.55 | ↓$0.54 (-1.50%) | 35.50 | 36.23 | 34.40K |
| 2024-10-24 | 36.89 | 36.06 | ↓$0.83 (-2.25%) | 36.02 | 36.97 | 20.38K |
| 2024-10-23 | 37.23 | 36.97 | ↓$0.26 (-0.69%) | 36.71 | 37.23 | 18.44K |
| 2024-10-22 | 37.31 | 37.21 | ↓$0.10 (-0.27%) | 37.08 | 37.45 | 26.37K |
Create an account or log in to view more rows.
$YORW taking off soon
$YORW wow you bulls are losers
$YORW looking good today??
$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