Dark

YORW
York Water Co
stock NASDAQ

At Close

May 19, 2025 3:59:49 PM EDT

33.44USD+1.672%(+0.55)53,164

33.46Bid 33.50Ask 0.04Spread

Pre-market

May 14, 2025 9:16:30 AM EDT

32.75USD-0.426%(-0.14)0

After-hours

May 19, 2025 4:00:30 PM EDT

33.46USD-0.090%(-0.03)663

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	32.840	33.5300	32.8300	33.440	+1.672%	53,164	0.000%
2025-05-16	32.630	33.1188	32.6300	32.890	+0.797%	86,536	+1.672%
2025-05-15	31.980	32.6500	31.8700	32.630	+3.031%	79,042	+2.482%
2025-05-14	32.280	32.3000	31.2118	31.670	-1.890%	88,326	+5.589%
2025-05-13	32.250	32.3875	31.9700	32.280	+0.561%	107,829	+3.594%
2025-05-12	32.690	32.7500	31.9550	32.100	-2.104%	84,171	+4.174%
2025-05-09	32.610	32.8800	32.3900	32.790	+0.306%	61,733	+1.982%
2025-05-08	33.160	33.3400	32.4200	32.690	-1.477%	72,653	+2.294%
2025-05-07	34.820	35.1000	33.1270	33.180	-5.389%	81,655	+0.784%
2025-05-06	34.360	35.2600	34.1982	35.070	+1.417%	57,032	-4.648%
2025-05-05	34.860	34.8600	34.3600	34.580	-1.481%	43,498	-3.297%
2025-05-02	35.170	35.2000	34.6200	35.100	+0.429%	65,978	-4.729%
2025-05-01	35.290	35.2900	34.3600	34.950	-0.710%	54,031	-4.320%
2025-04-30	35.430	35.4300	34.7901	35.200	-0.565%	62,531	-5.000%
2025-04-29	34.410	35.5000	34.4100	35.400	+2.371%	57,461	-5.537%
2025-04-28	34.660	34.7224	34.1800	34.580	-0.575%	36,228	-3.297%
2025-04-25	34.860	34.8750	34.2450	34.780	-1.053%	51,169	-3.853%
2025-04-24	35.570	35.5700	35.0450	35.150	-1.430%	52,334	-4.865%
2025-04-23	36.230	36.4800	35.0700	35.660	-1.709%	72,392	-6.225%
2025-04-22	35.900	36.3700	35.6800	36.280	+1.682%	93,674	-7.828%
2025-04-21	35.650	35.8500	35.3245	35.680	+0.168%	45,920	-6.278%
2025-04-17	35.260	35.7600	35.0200	35.620	+0.480%	68,146	-6.120%
2025-04-16	35.230	35.5672	35.0300	35.450	+0.968%	77,191	-5.670%
2025-04-15	35.050	35.3800	34.8000	35.110	+0.171%	60,808	-4.756%
2025-04-14	34.200	35.0500	34.0600	35.050	+2.276%	72,194	-4.593%
2025-04-11	33.840	34.4200	33.2800	34.270	+1.271%	63,757	-2.422%
2025-04-10	32.750	33.9200	32.7500	33.840	+2.452%	63,179	-1.182%
2025-04-09	33.350	34.6400	32.4500	33.030	-1.784%	136,545	+1.241%
2025-04-08	34.020	34.2459	33.2500	33.630	-0.089%	82,342	-0.565%
2025-04-07	33.940	34.5400	32.9850	33.660	-2.717%	75,912	-0.654%
2025-04-04	35.200	35.9750	34.1200	34.600	-1.955%	85,388	-3.353%
2025-04-03	34.300	35.5300	34.2800	35.290	+2.617%	53,394	-5.242%
2025-04-02	34.680	34.6800	34.2118	34.390	-1.178%	42,686	-2.762%
2025-04-01	34.440	35.0900	34.4300	34.800	+0.346%	45,830	-3.908%
2025-03-31	34.790	35.3100	34.4000	34.680	+0.058%	93,376	-3.576%
2025-03-28	33.970	34.9400	33.9700	34.660	+2.575%	91,370	-3.520%
2025-03-27	33.460	33.8350	33.3700	33.790	+0.956%	42,657	-1.036%
2025-03-26	32.910	33.5200	32.7700	33.470	+1.332%	48,858	-0.090%
2025-03-25	33.240	33.2400	32.6094	33.030	-1.167%	51,538	+1.241%
2025-03-24	33.500	33.8000	33.2774	33.420	-0.120%	66,088	+0.060%
2025-03-21	34.050	34.4400	33.3100	33.460	-1.704%	163,149	-0.060%
2025-03-20	34.320	34.5199	33.5412	34.040	-1.219%	104,686	-1.763%
2025-03-19	34.500	34.6550	34.2435	34.460	-0.232%	70,149	-2.960%
2025-03-18	34.300	34.6000	34.2050	34.540	+0.203%	72,829	-3.185%
2025-03-17	34.660	34.8900	34.4000	34.470	-0.548%	43,474	-2.988%
2025-03-14	34.470	34.7600	34.0600	34.660	+0.347%	49,526	-3.520%
2025-03-13	33.800	34.7100	33.8000	34.540	+2.099%	52,049	-3.185%
2025-03-12	34.540	34.5748	33.4600	33.830	-2.310%	72,589	-1.153%
2025-03-11	35.000	35.0000	34.4600	34.630	-1.057%	88,177	-3.436%
2025-03-10	34.470	35.4000	34.4700	35.000	+1.508%	99,626	-4.457%
2025-03-07	33.710	34.8450	33.7100	34.480	+2.803%	85,621	-3.016%
2025-03-06	33.300	33.6500	32.7550	33.540	+0.329%	61,322	-0.298%
2025-03-05	33.560	33.8500	33.2800	33.430	-0.387%	71,909	+0.030%
2025-03-04	33.550	34.0750	32.8661	33.560	+0.419%	116,410	-0.358%
2025-03-03	32.200	33.4800	32.2000	33.420	+4.275%	107,094	+0.060%
2025-02-28	32.300	32.5800	31.9300	32.050	-0.835%	91,019	+4.337%
2025-02-27	33.250	33.2500	31.2500	32.320	-2.914%	165,064	+3.465%
2025-02-26	33.420	33.5300	33.1500	33.290	-0.923%	32,913	+0.451%
2025-02-25	32.770	33.9700	32.7700	33.600	+2.689%	65,469	-0.476%
2025-02-24	33.320	33.4663	32.5200	32.720	-1.178%	84,264	+2.200%
2025-02-21	33.820	33.8200	33.1100	33.110	-1.253%	54,667	+0.997%
2025-02-20	33.190	33.7400	33.1900	33.530	+0.359%	66,991	-0.268%
2025-02-19	33.000	33.5300	33.0000	33.410	+0.542%	29,773	+0.090%
2025-02-18	32.900	33.2300	32.7900	33.230	+1.342%	73,324	+0.632%
2025-02-14	33.000	33.1300	32.5250	32.790	-0.334%	49,824	+1.982%
2025-02-13	32.160	32.9200	32.0450	32.900	+2.524%	57,125	+1.641%
2025-02-12	31.800	32.3200	31.8000	32.090	-0.311%	45,711	+4.207%
2025-02-11	31.530	32.2400	31.3300	32.190	+1.932%	33,442	+3.883%
2025-02-10	31.390	31.5950	31.2000	31.580	+0.895%	40,448	+5.890%
2025-02-07	31.490	31.5400	31.2000	31.300	-0.949%	33,936	+6.837%
2025-02-06	31.860	31.8600	31.4550	31.600	-0.410%	35,903	+5.823%
2025-02-05	31.700	32.0300	31.5400	31.730	+0.475%	41,085	+5.389%
2025-02-04	31.670	31.6700	31.2000	31.580	-0.284%	45,411	+5.890%
2025-02-03	30.630	31.6700	30.4600	31.670	+2.392%	72,504	+5.589%
2025-01-31	30.760	31.0800	30.7000	30.930	+0.146%	53,626	+8.115%
2025-01-30	31.230	31.4995	30.7550	30.885	-0.403%	35,345	+8.273%
2025-01-29	31.210	31.5000	30.8354	31.010	-1.053%	46,816	+7.836%
2025-01-28	31.340	31.5100	31.1900	31.340	+0.032%	59,554	+6.701%
2025-01-27	30.250	31.5600	30.2500	31.330	+3.742%	112,787	+6.735%
2025-01-24	30.000	30.3700	29.9600	30.200	+0.299%	48,919	+10.728%
2025-01-23	30.010	30.2700	29.8600	30.110	+0.266%	104,374	+11.059%
2025-01-22	31.250	31.2500	30.0200	30.030	-4.545%	91,673	+11.355%
2025-01-21	31.500	32.0050	31.4400	31.460	+0.479%	53,944	+6.294%
2025-01-17	31.700	31.7400	31.2700	31.310	-0.603%	38,720	+6.803%
2025-01-16	30.850	31.5200	30.8500	31.500	+2.107%	46,380	+6.159%
2025-01-15	31.250	31.3200	30.8400	30.850	+0.195%	47,874	+8.395%
2025-01-14	30.610	30.8100	30.4400	30.790	+1.316%	47,104	+8.607%
2025-01-13	30.310	30.4900	30.0200	30.390	-0.426%	70,562	+10.036%
2025-01-10	30.770	30.9200	30.3100	30.520	-1.833%	80,880	+9.567%
2025-01-08	31.070	31.1300	30.7587	31.090	-0.607%	46,703	+7.559%
2025-01-07	31.365	31.5400	30.8400	31.280	-0.287%	73,300	+6.905%
2025-01-06	32.320	32.3500	31.3500	31.370	-3.119%	66,277	+6.599%
2025-01-03	32.600	32.6900	32.3000	32.380	-0.339%	52,231	+3.274%
2025-01-02	33.000	33.4300	32.4000	32.490	-0.703%	48,773	+2.924%
2024-12-31	33.040	33.2136	32.5822	32.720	-1.238%	62,948	+2.200%
2024-12-30	32.780	33.2300	32.7000	33.130	+0.546%	79,499	+0.936%
2024-12-27	33.160	33.3300	32.8000	32.950	-1.140%	51,309	+1.487%
2024-12-26	32.800	33.3775	32.7137	33.330	+1.000%	53,349	+0.330%
2024-12-24	32.950	33.1317	32.7500	33.000	-0.332%	29,139	+1.333%
2024-12-23	33.200	33.2300	32.7596	33.110	-0.957%	77,853	+0.997%
2024-12-20	33.220	33.9150	33.2200	33.430	+0.060%	277,664	+0.030%
2024-12-19	33.710	34.2599	33.3700	33.410	-0.743%	82,843	+0.090%
2024-12-18	35.230	35.2650	33.6000	33.660	-3.993%	103,781	-0.654%
2024-12-17	34.610	35.3500	34.6100	35.060	+0.689%	83,471	-4.621%
2024-12-16	34.870	35.3000	34.8000	34.820	0.000%	46,765	-3.963%
2024-12-13	34.680	34.8700	34.5900	34.820	+0.230%	39,180	-3.963%
2024-12-12	34.940	35.2400	34.6300	34.740	-0.856%	40,877	-3.742%
2024-12-11	34.770	35.1500	34.4450	35.040	+0.372%	71,471	-4.566%
2024-12-10	34.620	35.0600	34.1400	34.910	+0.925%	77,060	-4.211%
2024-12-09	34.790	34.9927	34.4567	34.590	0.000%	70,991	-3.325%
2024-12-06	34.770	34.8400	34.3600	34.590	-0.575%	71,791	-3.325%
2024-12-05	34.820	34.9600	34.6543	34.790	-0.543%	47,234	-3.880%
2024-12-04	35.100	35.1000	34.8400	34.980	-0.285%	61,511	-4.403%
2024-12-03	35.530	35.6500	35.0700	35.080	-1.737%	44,182	-4.675%
2024-12-02	35.800	35.8400	35.2351	35.700	-0.391%	54,819	-6.331%
2024-11-29	35.900	36.2400	35.7600	35.840	-0.389%	26,510	-6.696%
2024-11-27	35.780	36.4400	35.6700	35.980	+0.167%	50,053	-7.059%
2024-11-26	35.940	36.0300	35.5600	35.920	-0.416%	53,191	-6.904%
2024-11-25	36.340	36.6000	35.8900	36.070	-0.304%	65,091	-7.291%
2024-11-22	35.500	36.1870	35.5000	36.180	+2.002%	49,983	-7.573%
2024-11-21	35.710	35.7350	35.3000	35.470	-0.085%	49,898	-5.723%
2024-11-20	35.620	35.7500	35.4000	35.500	-0.755%	23,550	-5.803%
2024-11-19	35.710	35.7700	35.3600	35.770	+0.196%	38,280	-6.514%
2024-11-18	35.940	36.0600	35.6550	35.700	-0.474%	33,067	-6.331%
2024-11-15	35.590	35.9000	35.0000	35.870	+1.299%	33,939	-6.774%
2024-11-14	35.580	35.6500	35.3400	35.410	-0.840%	40,196	-5.563%
2024-11-13	36.250	36.2500	35.6500	35.710	-0.971%	31,401	-6.357%
2024-11-12	36.780	36.7950	36.0200	36.060	-2.329%	47,675	-7.266%
2024-11-11	37.450	37.6200	36.8700	36.920	-1.520%	32,463	-9.426%
2024-11-08	37.600	37.6800	37.2600	37.490	+0.509%	29,805	-10.803%
2024-11-07	37.830	38.2200	37.1700	37.300	-2.228%	48,525	-10.349%
2024-11-06	37.350	38.5000	37.1700	38.150	+3.838%	76,988	-12.346%
2024-11-05	35.440	36.7400	35.3400	36.740	+3.668%	49,674	-8.982%
2024-11-04	35.410	35.4413	35.1700	35.440	+0.454%	27,318	-5.643%
2024-11-01	35.480	35.6909	35.2000	35.280	+0.313%	36,294	-5.215%
2024-10-31	35.370	35.7150	35.1700	35.170	-0.957%	35,691	-4.919%
2024-10-30	35.600	35.9500	35.4550	35.510	-0.169%	24,614	-5.829%
2024-10-29	35.690	35.7000	35.3900	35.570	-0.809%	30,403	-5.988%
2024-10-28	35.550	36.2300	35.5100	35.860	+0.872%	37,927	-6.748%
2024-10-25	36.090	36.2300	35.5000	35.550	-1.414%	33,922	-5.935%
2024-10-24	36.890	36.9650	36.0000	36.060	-2.461%	20,278	-7.266%
2024-10-23	37.020	37.2250	36.7100	36.970	-0.645%	18,216	-9.548%
2024-10-22	37.310	37.4466	37.0800	37.210	-0.614%	25,871	-10.132%
2024-10-21	37.750	37.9050	37.2500	37.440	-1.266%	24,823	-10.684%
2024-10-18	37.860	38.0550	37.4900	37.920	+0.317%	34,867	-11.814%
2024-10-17	38.180	38.1800	37.6100	37.800	-0.631%	22,419	-11.534%
2024-10-16	37.540	38.1000	37.5400	38.040	+2.066%	42,884	-12.093%
2024-10-15	36.830	37.5600	36.8300	37.270	+1.803%	43,054	-10.276%
2024-10-14	36.320	36.7611	36.2100	36.610	+0.965%	26,761	-8.659%
2024-10-11	35.590	36.2600	35.5900	36.260	+1.626%	28,008	-7.777%
2024-10-10	35.560	35.9700	35.4600	35.680	-0.279%	35,720	-6.278%
2024-10-09	35.570	36.3300	35.4400	35.780	+0.506%	39,075	-6.540%
2024-10-08	35.820	35.8250	35.3700	35.600	-0.614%	34,731	-6.067%
2024-10-07	36.310	36.3100	35.6900	35.820	-1.809%	31,477	-6.644%
2024-10-04	36.570	36.7600	36.0902	36.480	+0.027%	31,905	-8.333%
2024-10-03	36.880	36.9300	36.4200	36.470	-1.486%	25,624	-8.308%
2024-10-02	37.230	37.4200	36.9600	37.020	-0.697%	19,492	-9.670%
2024-10-01	37.460	37.5700	37.0600	37.280	-0.481%	24,874	-10.300%
2024-09-30	37.400	37.5400	37.1100	37.460	-0.160%	37,370	-10.731%
2024-09-27	37.380	37.7300	37.1001	37.520	+1.023%	40,145	-10.874%
2024-09-26	37.580	37.5800	37.1300	37.140	-0.775%	38,443	-9.962%
2024-09-25	37.770	37.7700	37.2744	37.430	-0.900%	62,780	-10.660%
2024-09-24	37.890	38.0600	37.6950	37.770	-0.396%	47,487	-11.464%
2024-09-23	38.080	38.2417	37.8735	37.920	-0.026%	30,381	-11.814%
2024-09-20	38.830	38.8300	37.9000	37.930	-2.719%	169,960	-11.838%
2024-09-19	39.300	39.3000	38.5400	38.990	-0.051%	33,462	-14.234%
2024-09-18	39.470	39.7300	38.8500	39.010	-0.637%	33,781	-14.278%
2024-09-17	39.500	39.7900	39.1700	39.260	-0.279%	44,262	-14.824%
2024-09-16	39.310	39.4500	39.0800	39.370	+0.613%	22,340	-15.062%
2024-09-13	38.670	39.1400	38.3200	39.130	+2.140%	23,597	-14.541%
2024-09-12	38.300	38.3950	38.0200	38.310	+0.630%	25,938	-12.712%
2024-09-11	38.780	38.7800	37.9500	38.070	-2.184%	26,343	-12.162%
2024-09-10	38.260	39.0300	38.1900	38.920	+2.072%	35,252	-14.080%
2024-09-09	37.840	38.1500	37.6000	38.130	+0.501%	26,641	-12.300%
2024-09-06	38.450	38.6000	37.8900	37.940	-1.017%	24,116	-11.861%
2024-09-05	38.790	38.8750	38.2800	38.330	-0.467%	23,193	-12.758%
2024-09-04	38.380	38.7250	38.2893	38.510	+0.026%	22,489	-13.165%
2024-09-03	38.980	39.1550	38.4900	38.500	-1.231%	29,998	-13.143%
2024-08-30	38.710	39.0050	38.3200	38.980	+0.594%	57,001	-14.212%
2024-08-29	38.760	38.9450	38.3747	38.750	+0.519%	38,182	-13.703%
2024-08-28	38.590	39.1700	38.2001	38.550	+0.364%	40,775	-13.256%
2024-08-27	38.210	38.6790	37.7800	38.410	+1.052%	42,045	-12.939%
2024-08-26	38.530	38.6900	37.9400	38.010	-0.393%	60,070	-12.023%
2024-08-23	38.260	39.0200	37.8401	38.160	+0.263%	108,365	-12.369%
2024-08-22	39.010	39.0854	38.0250	38.060	-2.159%	32,064	-12.139%
2024-08-21	38.800	39.1400	38.4525	38.900	+0.856%	36,393	-14.036%
2024-08-20	38.700	38.7400	38.4600	38.570	-0.950%	36,765	-13.300%
2024-08-19	38.540	39.0850	38.5400	38.940	+0.620%	23,552	-14.124%
2024-08-16	38.560	38.9700	38.2700	38.700	+0.078%	25,291	-13.592%
2024-08-15	38.700	39.0500	38.3040	38.670	+0.913%	31,615	-13.525%
2024-08-14	37.810	38.4900	37.8100	38.320	+0.577%	27,010	-12.735%
2024-08-13	38.120	38.2200	37.8478	38.100	+0.501%	28,117	-12.231%
2024-08-12	38.150	38.1600	37.5919	37.910	-0.629%	32,226	-11.791%
2024-08-09	38.160	38.2300	37.6157	38.150	+0.158%	29,395	-12.346%
2024-08-08	38.350	38.4700	37.9800	38.090	-0.262%	28,879	-12.208%
2024-08-07	38.810	38.8750	37.9850	38.190	-0.702%	37,858	-12.438%
2024-08-06	38.710	38.9700	38.1800	38.460	-0.748%	63,887	-13.053%
2024-08-05	40.010	40.0906	38.4900	38.750	-5.672%	77,201	-13.703%
2024-08-02	40.110	41.7900	39.6500	41.080	-0.194%	64,841	-18.598%
2024-08-01	41.590	41.9000	40.6700	41.160	-0.363%	30,894	-18.756%
2024-07-31	41.470	41.8200	40.7900	41.310	+0.194%	43,077	-19.051%
2024-07-30	40.780	41.2700	40.6100	41.230	+1.004%	29,958	-18.894%
2024-07-29	41.420	41.7700	40.2900	40.820	-0.778%	38,405	-18.079%
2024-07-26	41.040	41.3100	40.8000	41.140	+1.081%	30,145	-18.717%
2024-07-25	41.140	41.9600	40.6208	40.700	-1.166%	65,374	-17.838%
2024-07-24	40.650	41.4600	40.0900	41.180	+1.080%	41,923	-18.796%
2024-07-23	40.530	41.3000	40.3300	40.740	0.000%	49,740	-17.919%
2024-07-22	40.240	40.7500	39.7469	40.740	+1.243%	26,763	-17.919%
2024-07-19	40.830	41.4800	40.0501	40.240	-1.373%	33,975	-16.899%
2024-07-18	40.990	41.5000	40.5800	40.800	-0.826%	34,947	-18.039%
2024-07-17	40.040	41.4100	40.0400	41.140	+2.262%	59,992	-18.717%
2024-07-16	39.300	40.4000	39.3000	40.230	+2.288%	64,123	-16.878%
2024-07-15	39.620	39.7300	38.9901	39.330	-0.405%	50,655	-14.976%
2024-07-12	39.390	39.9400	39.2900	39.490	+1.205%	45,950	-15.320%
2024-07-11	38.120	39.2350	38.1200	39.020	+3.556%	52,741	-14.300%
2024-07-10	36.970	37.7200	36.8319	37.680	+2.003%	30,957	-11.253%
2024-07-09	36.830	37.1000	36.5300	36.940	+0.136%	26,986	-9.475%
2024-07-08	36.980	37.2500	36.8900	36.890	+0.109%	30,375	-9.352%
2024-07-05	36.320	36.8900	36.0800	36.850	+1.181%	77,656	-9.254%
2024-07-03	37.180	37.2100	36.3600	36.420	-2.044%	40,742	-8.182%
2024-07-02	36.800	37.4100	36.8000	37.180	+0.978%	34,475	-10.059%
2024-07-01	37.170	37.2500	36.3800	36.820	-0.728%	37,283	-9.180%
2024-06-28	37.590	37.5900	36.8150	37.090	-1.067%	816,626	-9.841%
2024-06-27	37.190	37.6200	36.9600	37.490	+1.379%	59,234	-10.803%
2024-06-26	36.480	37.0700	36.4300	36.980	+0.435%	75,591	-9.573%
2024-06-25	36.920	36.9200	36.6200	36.820	-0.352%	27,441	-9.180%
2024-06-24	36.060	37.3400	36.0600	36.950	+3.040%	60,466	-9.499%
2024-06-21	36.150	36.3900	35.8400	35.860	-0.582%	129,408	-6.748%
2024-06-20	35.870	36.4050	35.8700	36.070	+0.782%	37,436	-7.291%
2024-06-18	35.880	36.2650	35.7300	35.790	-0.804%	42,843	-6.566%
2024-06-17	35.820	36.3300	35.4100	36.080	+0.557%	30,564	-7.317%
2024-06-14	36.130	36.2850	35.6800	35.880	-1.347%	34,984	-6.800%
2024-06-13	35.950	36.4300	35.6800	36.370	+0.748%	33,331	-8.056%
2024-06-12	37.050	37.0500	36.1000	36.100	-0.879%	43,680	-7.368%
2024-06-11	36.040	36.5100	35.6400	36.420	+0.691%	31,696	-8.182%
2024-06-10	36.180	36.3600	35.9200	36.170	-0.221%	28,622	-7.548%
2024-06-07	36.430	36.5700	36.0900	36.250	-1.064%	31,995	-7.752%
2024-06-06	36.920	37.1000	36.6100	36.640	-0.946%	31,273	-8.734%
2024-06-05	37.340	37.3400	36.9900	36.990	-0.457%	34,388	-9.597%
2024-06-04	36.830	37.2000	36.6800	37.160	+0.677%	32,872	-10.011%
2024-06-03	37.340	37.5300	36.8700	36.910	-0.351%	43,850	-9.401%
2024-05-31	36.160	37.1300	36.1600	37.040	+2.519%	52,670	-9.719%
2024-05-30	36.000	36.2300	35.8798	36.130	+1.403%	31,745	-7.445%
2024-05-29	36.020	36.0200	35.5900	35.630	-1.792%	40,234	-6.147%
2024-05-28	36.320	36.6100	36.0700	36.280	-0.110%	55,771	-7.828%
2024-05-24	36.570	36.5700	36.0377	36.320	-0.411%	29,525	-7.930%
2024-05-23	37.600	37.6000	36.3500	36.470	-3.186%	41,279	-8.308%
2024-05-22	38.350	38.5200	37.6700	37.670	-2.181%	40,336	-11.229%
2024-05-21	38.080	38.5100	37.8950	38.510	+1.236%	32,491	-13.165%
2024-05-20	38.350	38.3500	38.0200	38.040	-0.886%	37,103	-12.093%
2024-05-17	38.690	38.6900	38.2001	38.380	-0.518%	35,529	-12.871%
2024-05-16	38.090	38.6100	37.9800	38.580	+0.338%	52,842	-13.323%
2024-05-15	38.640	38.7800	38.3196	38.450	-0.078%	37,615	-13.030%
2024-05-14	38.710	39.0300	38.3300	38.480	+0.522%	40,538	-13.098%
2024-05-13	38.470	38.7300	38.1701	38.280	-0.442%	54,482	-12.644%
2024-05-10	38.280	38.5650	38.0372	38.450	+0.287%	42,753	-13.030%
2024-05-09	37.380	38.4100	37.3800	38.340	+2.541%	60,924	-12.780%
2024-05-08	36.530	37.4400	36.5300	37.390	+1.410%	42,511	-10.564%
2024-05-07	36.990	37.2400	36.7900	36.870	+0.299%	51,816	-9.303%
2024-05-06	37.070	37.0700	36.7100	36.760	-0.379%	35,232	-9.032%
2024-05-03	37.070	37.0700	36.6250	36.900	+0.408%	38,882	-9.377%
2024-05-02	36.350	36.7900	35.9814	36.750	+1.801%	51,317	-9.007%
2024-05-01	35.690	36.4400	35.6800	36.100	+1.662%	54,879	-7.368%
2024-04-30	35.140	35.6500	35.1201	35.510	-0.028%	51,468	-5.829%
2024-04-29	35.390	35.6600	35.3500	35.520	+0.424%	37,977	-5.856%
2024-04-26	35.580	35.5800	35.2700	35.370	0.000%	33,462	-5.457%
2024-04-25	35.330	35.5582	35.1000	35.370	-0.450%	40,457	-5.457%
2024-04-24	35.500	35.6950	35.1200	35.530	-0.056%	39,021	-5.882%
2024-04-23	35.420	35.8900	35.3500	35.550	+0.367%	54,480	-5.935%
2024-04-22	35.320	35.4900	35.1000	35.420	+0.998%	64,412	-5.590%
2024-04-19	34.250	35.1300	34.2500	35.070	+2.364%	56,840	-4.648%
2024-04-18	34.000	34.4000	33.8800	34.260	+1.361%	57,344	-2.393%
2024-04-17	33.520	33.8300	33.3300	33.800	+1.410%	54,463	-1.065%
2024-04-16	33.900	33.9000	33.3200	33.330	-1.999%	52,927	+0.330%
2024-04-15	34.180	34.1800	33.7050	34.010	-0.088%	61,377	-1.676%
2024-04-12	34.310	34.5000	33.8000	34.040	-1.247%	73,037	-1.763%
2024-04-11	34.770	34.8397	34.3000	34.470	-0.289%	67,569	-2.988%
2024-04-10	34.970	34.9800	34.3100	34.570	-2.372%	94,523	-3.269%
2024-04-09	35.150	35.5000	35.0200	35.410	+0.969%	38,922	-5.563%
2024-04-08	34.660	35.1317	34.6600	35.070	+1.212%	44,877	-4.648%
2024-04-05	35.000	35.0150	34.4500	34.650	-1.282%	71,669	-3.492%
2024-04-04	35.090	35.2200	34.8900	35.100	+0.515%	52,320	-4.729%
2024-04-03	35.350	35.6725	34.8600	34.920	-0.992%	60,287	-4.238%
2024-04-02	35.410	35.8500	35.2700	35.270	-1.480%	60,085	-5.189%
2024-04-01	36.500	36.5700	35.4700	35.800	-1.296%	71,538	-6.592%
2024-03-28	35.900	36.4800	35.9000	36.270	+0.834%	64,673	-7.803%
2024-03-27	35.460	35.9700	35.4600	35.970	+1.869%	53,970	-7.034%
2024-03-26	35.410	35.5623	35.2200	35.310	-0.254%	39,753	-5.296%
2024-03-25	35.590	35.6600	35.3600	35.400	-0.113%	32,930	-5.537%
2024-03-22	36.090	36.3000	35.4300	35.440	-1.281%	44,304	-5.643%
2024-03-21	35.660	36.2000	35.6101	35.900	+1.184%	101,544	-6.852%
2024-03-20	35.180	35.6150	35.0484	35.480	+0.624%	48,828	-5.750%
2024-03-19	35.230	35.5800	35.1000	35.260	+0.085%	51,253	-5.162%
2024-03-18	35.500	35.7599	35.2200	35.230	-1.206%	54,204	-5.081%
2024-03-15	35.500	36.3100	35.4500	35.660	+0.028%	227,290	-6.225%
2024-03-14	36.220	36.2200	35.2900	35.650	-1.547%	76,744	-6.199%
2024-03-13	35.830	36.4600	35.7500	36.210	+1.885%	78,920	-7.650%
2024-03-12	36.010	36.0100	35.2100	35.540	-1.223%	63,051	-5.909%
2024-03-11	35.330	36.1400	35.3300	35.980	+1.438%	46,734	-7.059%
2024-03-08	35.400	35.5928	35.2400	35.470	+0.681%	39,230	-5.723%
2024-03-07	35.410	35.6700	35.0550	35.230	-0.085%	51,461	-5.081%
2024-03-06	35.680	35.6800	35.0800	35.260	+0.599%	67,408	-5.162%
2024-03-05	35.630	36.2000	35.0500	35.050	-2.013%	121,826	-4.593%
2024-03-04	35.850	35.9800	35.6000	35.770	-0.279%	77,950	-6.514%
2024-03-01	35.450	36.1200	34.9900	35.870	+1.328%	83,061	-6.774%
2024-02-29	35.410	35.6200	35.2300	35.400	+1.259%	85,419	-5.537%
2024-02-28	35.130	35.2950	34.8900	34.960	-1.299%	42,565	-4.348%
2024-02-27	35.650	35.8000	35.4000	35.420	-0.366%	40,048	-5.590%
2024-02-26	35.570	35.7567	34.9800	35.550	-0.225%	56,733	-5.935%
2024-02-23	35.830	35.8492	35.4101	35.630	-0.641%	45,357	-6.147%
2024-02-22	36.200	36.2000	35.4000	35.860	-1.429%	47,792	-6.748%
2024-02-21	36.530	36.8000	36.2701	36.380	-0.655%	78,875	-8.081%
2024-02-20	36.310	37.0900	36.3100	36.620	-0.055%	37,915	-8.684%
2024-02-16	36.920	36.9727	36.3300	36.640	-0.919%	43,395	-8.734%
2024-02-15	35.950	37.1000	35.9300	36.980	+3.210%	66,183	-9.573%
2024-02-14	35.910	36.3150	35.4600	35.830	+0.788%	41,137	-6.670%
2024-02-13	36.690	36.7000	35.4001	35.550	-4.512%	68,929	-5.935%
2024-02-12	36.650	37.4100	36.6002	37.230	+1.694%	50,360	-10.180%
2024-02-09	36.070	36.8200	35.8701	36.610	+1.357%	58,335	-8.659%
2024-02-08	35.710	36.1200	35.5400	36.120	+1.347%	35,171	-7.420%
2024-02-07	35.770	35.8700	35.5150	35.640	-0.641%	63,780	-6.173%
2024-02-06	35.400	36.0100	35.4000	35.870	+1.071%	49,142	-6.774%
2024-02-05	35.800	35.9425	35.4100	35.490	-1.417%	68,934	-5.776%
2024-02-02	36.470	36.4700	35.7601	36.000	-1.666%	54,640	-7.111%
2024-02-01	36.050	36.6200	35.9558	36.610	+2.035%	55,498	-8.659%
2024-01-31	35.880	36.6000	35.7000	35.880	+0.617%	74,592	-6.800%
2024-01-30	36.080	36.0842	35.5110	35.660	-0.944%	49,111	-6.225%
2024-01-29	35.440	36.0100	35.3400	36.000	+1.095%	64,172	-7.111%
2024-01-26	35.870	36.0688	35.4600	35.610	-0.168%	43,648	-6.094%
2024-01-25	35.900	35.9000	35.2964	35.670	+0.621%	47,398	-6.252%
2024-01-24	36.490	36.4900	35.4300	35.450	-2.503%	43,431	-5.670%
2024-01-23	36.790	37.1000	36.2300	36.360	-0.547%	35,165	-8.031%
2024-01-22	36.060	36.5800	35.9500	36.560	+1.952%	40,979	-8.534%
2024-01-19	35.960	35.9600	35.3600	35.860	+0.364%	47,760	-6.748%
2024-01-18	35.990	35.9900	35.3100	35.730	-0.529%	54,260	-6.409%
2024-01-17	36.020	36.4900	35.6079	35.920	-1.210%	58,136	-6.904%
2024-01-16	36.990	37.2300	36.3300	36.360	-1.410%	54,979	-8.031%
2024-01-12	37.010	37.2500	36.6150	36.880	+0.628%	45,367	-9.328%
2024-01-11	37.580	37.8793	36.2500	36.650	-2.940%	145,145	-8.759%
2024-01-10	36.880	37.9900	36.8000	37.760	+2.414%	86,521	-11.441%
2024-01-09	37.130	37.1800	36.5450	36.870	-1.100%	51,341	-9.303%
2024-01-08	37.300	37.4799	36.8100	37.280	+0.702%	54,983	-10.300%
2024-01-05	37.170	37.5900	36.9300	37.020	-0.963%	57,386	-9.670%
2024-01-04	38.000	38.0700	37.2600	37.380	-1.033%	61,617	-10.540%
2024-01-03	38.360	38.7000	37.6100	37.770	-1.538%	47,155	-11.464%
2024-01-02	38.500	39.0799	38.2100	38.360	-0.673%	41,999	-12.826%
2023-12-29	39.090	39.0931	38.2800	38.620	-1.253%	43,301	-13.413%
2023-12-28	39.250	39.3618	38.9500	39.110	-1.138%	36,702	-14.498%
2023-12-27	39.500	39.8800	39.0200	39.560	+0.127%	46,379	-15.470%
2023-12-26	38.840	39.7100	38.5000	39.510	+2.172%	40,236	-15.363%
2023-12-22	38.610	39.0700	38.3180	38.670	+0.546%	30,399	-13.525%
2023-12-21	38.570	39.0450	38.0700	38.460	+0.078%	36,421	-13.053%
2023-12-20	39.340	39.5700	38.3600	38.430	-1.939%	68,462	-12.985%
2023-12-19	38.600	39.2400	38.5200	39.190	+1.687%	62,789	-14.672%
2023-12-18	38.420	38.5750	38.0650	38.540	+0.312%	90,109	-13.233%
2023-12-15	40.350	40.3500	38.4000	38.420	-3.854%	153,221	-12.962%
2023-12-14	40.500	40.9500	39.7000	39.960	-0.299%	69,350	-16.316%
2023-12-13	38.630	40.3200	38.4168	40.080	+3.619%	91,555	-16.567%
2023-12-12	38.620	38.7500	38.0000	38.680	+0.468%	28,396	-13.547%
2023-12-11	39.070	39.1300	38.2700	38.500	-1.836%	35,024	-13.143%
2023-12-08	39.480	39.6300	39.0868	39.220	-0.507%	20,522	-14.737%
2023-12-07	39.260	39.5600	39.1350	39.420	0.000%	34,320	-15.170%
2023-12-06	39.160	39.6300	39.1600	39.420	+0.741%	28,569	-15.170%
2023-12-05	39.540	39.5400	39.0350	39.130	-1.037%	22,015	-14.541%
2023-12-04	38.880	39.5400	38.6368	39.540	+2.091%	34,111	-15.427%
2023-12-01	37.860	38.8000	37.7200	38.730	+1.707%	53,213	-13.659%
2023-11-30	38.080	38.4600	37.6938	38.080	+0.528%	63,565	-12.185%
2023-11-29	37.940	38.4400	37.6700	37.880	+0.557%	36,507	-11.721%
2023-11-28	38.180	38.1800	37.6000	37.670	-1.180%	29,274	-11.229%
2023-11-27	38.260	38.2600	37.8500	38.120	-0.340%	25,727	-12.277%

document.getElementById("fzqYSp").onerror = function(){this.style.display='none';}; .dark-mode .vYzgQP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vYzgQP{ color: #333333; background-color: white; border: 2px solid #333333; }YORWYork Water Costock NASDAQ

YORW
York Water Co
stock NASDAQ