YORW - YORK WATER CO
IEX Last Trade
39.05
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:16 PM CET
Water Supply and Irrigation Systems :
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$39.05
-5.28
0.16%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $33.22 | $33.22 | $33.92 | $33.92 | $33.22 | $33.22 | $33.43 | $33.43 | 310,501 | $310,495.00 |
| 12/19/2024 | $33.71 | $33.71 | $34.26 | $34.26 | $33.37 | $33.37 | $33.41 | $33.41 | 84,034 | $84,034.00 |
| 12/18/2024 | $35.23 | $35.23 | $35.27 | $35.27 | $33.60 | $33.60 | $33.66 | $33.66 | 104,198 | $104,198.00 |
| 12/17/2024 | $34.61 | $34.61 | $35.35 | $35.35 | $34.61 | $34.61 | $35.06 | $35.06 | 85,508 | $85,508.00 |
| 12/16/2024 | $34.87 | $34.87 | $35.30 | $35.30 | $34.80 | $34.80 | $34.82 | $34.82 | 47,717 | $47,717.00 |
| 12/13/2024 | $34.68 | $34.68 | $34.87 | $34.87 | $34.59 | $34.59 | $34.82 | $34.82 | 39,674 | $39,674.00 |
| 12/12/2024 | $34.94 | $34.94 | $35.24 | $35.24 | $34.63 | $34.63 | $34.74 | $34.74 | 42,329 | $42,329.00 |
| 12/11/2024 | $34.77 | $34.77 | $35.15 | $35.15 | $34.45 | $34.45 | $35.04 | $35.04 | 82,889 | $82,889.00 |
| 12/10/2024 | $34.62 | $34.62 | $35.06 | $35.06 | $34.14 | $34.14 | $34.91 | $34.91 | 79,850 | $79,850.00 |
| 12/09/2024 | $34.79 | $34.79 | $34.99 | $34.99 | $34.46 | $34.46 | $34.59 | $34.59 | 71,633 | $71,633.00 |