YORW - YORK WATER CO
31.91
-0.010 -0.031%
Share volume: 532
Last Updated: Wed 05 Feb 2025 06:28:55 PM CET
Water Supply and Irrigation Systems :
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$31.92
-0.01
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $31.67 | $31.67 | $31.67 | $31.67 | $31.20 | $31.20 | $31.58 | $31.58 | 46,753 | $46,753.00 |
| 02/03/2025 | $30.63 | $30.63 | $31.67 | $31.67 | $30.46 | $30.46 | $31.67 | $31.67 | 73,936 | $73,936.00 |
| 01/31/2025 | $30.76 | $30.76 | $31.08 | $31.08 | $30.70 | $30.70 | $30.93 | $30.93 | 59,604 | $59,604.00 |
| 01/30/2025 | $31.23 | $31.23 | $31.50 | $31.50 | $30.76 | $30.76 | $30.89 | $30.89 | 35,345 | $35,345.00 |
| 01/29/2025 | $31.21 | $31.21 | $31.50 | $31.50 | $30.84 | $30.84 | $31.01 | $31.01 | 48,240 | $48,240.00 |
| 01/28/2025 | $31.34 | $31.34 | $31.51 | $31.51 | $31.19 | $31.19 | $31.34 | $31.34 | 61,200 | $61,200.00 |
| 01/27/2025 | $30.25 | $30.25 | $31.56 | $31.56 | $30.25 | $30.25 | $31.33 | $31.33 | 113,402 | $113,402.00 |
| 01/24/2025 | $30.00 | $30.00 | $30.37 | $30.37 | $29.96 | $29.96 | $30.20 | $30.20 | 49,042 | $49,042.00 |
| 01/23/2025 | $30.01 | $30.01 | $30.27 | $30.27 | $29.86 | $29.86 | $30.11 | $30.11 | 106,326 | $106,326.00 |
| 01/22/2025 | $31.25 | $31.25 | $31.25 | $31.25 | $30.02 | $30.02 | $30.03 | $30.03 | 94,679 | $94,679.00 |