NASDAQ:YORW
The York Water Company Stock Price (Quote)
$36.90
+0.150 (+0.408%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.32 | $37.07 | Friday, 3rd May 2024 YORW stock ended at $36.90. This is 0.408% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.22% from a day low at $36.63 to a day high of $37.07. |
| 90 days | $33.32 | $37.41 | |
| 52 weeks | $33.32 | $45.58 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $37.07 | $37.07 | $36.63 | $36.90 | 37 381 |
| May 02, 2024 | $36.35 | $36.79 | $35.98 | $36.75 | 50 368 |
| May 01, 2024 | $35.69 | $36.44 | $35.69 | $36.10 | 53 986 |
| Apr 30, 2024 | $35.14 | $35.65 | $35.12 | $35.51 | 49 388 |
| Apr 29, 2024 | $35.53 | $35.66 | $35.35 | $35.52 | 37 223 |
| Apr 26, 2024 | $35.58 | $35.58 | $35.27 | $35.37 | 33 150 |
| Apr 25, 2024 | $35.33 | $35.56 | $35.10 | $35.37 | 38 536 |
| Apr 24, 2024 | $35.50 | $35.70 | $35.12 | $35.53 | 38 053 |
| Apr 23, 2024 | $35.42 | $35.85 | $35.35 | $35.55 | 53 909 |
| Apr 22, 2024 | $35.32 | $35.49 | $35.10 | $35.42 | 63 213 |
| Apr 19, 2024 | $34.25 | $35.12 | $34.25 | $35.07 | 58 879 |
| Apr 18, 2024 | $34.00 | $34.40 | $33.88 | $34.26 | 56 843 |
| Apr 17, 2024 | $33.52 | $33.82 | $33.33 | $33.80 | 53 521 |
| Apr 16, 2024 | $33.90 | $33.90 | $33.32 | $33.33 | 51 873 |
| Apr 15, 2024 | $34.18 | $34.18 | $33.71 | $34.01 | 60 172 |
| Apr 12, 2024 | $34.31 | $34.50 | $33.80 | $34.04 | 69 318 |
| Apr 11, 2024 | $34.77 | $34.84 | $34.30 | $34.47 | 63 862 |
| Apr 10, 2024 | $34.97 | $34.98 | $34.31 | $34.57 | 91 114 |
| Apr 09, 2024 | $35.15 | $35.48 | $35.02 | $35.41 | 37 528 |
| Apr 08, 2024 | $34.66 | $35.13 | $34.66 | $35.07 | 40 774 |
| Apr 05, 2024 | $35.00 | $35.02 | $34.45 | $34.65 | 67 813 |
| Apr 04, 2024 | $35.09 | $35.22 | $34.89 | $35.10 | 49 049 |
| Apr 03, 2024 | $35.35 | $35.67 | $34.86 | $34.92 | 57 597 |
| Apr 02, 2024 | $35.41 | $35.85 | $35.27 | $35.27 | 56 839 |
| Apr 01, 2024 | $36.50 | $36.57 | $35.47 | $35.80 | 71 526 |
