York Water (YORW)
33.47
-0.09 (-0.27%)
At close: Mar 05, 2025, 3:59 PM
33.43
-0.10%
After-hours: Mar 05, 2025, 04:00 PM EST
YORW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 33.55 | 34.06 | 33.44 | 33.56 | 0.14 | 0.42% | 118,591 |
| Mar 3, 2025 | 32.20 | 33.48 | 32.20 | 33.42 | 1.37 | 4.27% | 110,605 |
| Feb 28, 2025 | 32.30 | 32.58 | 31.93 | 32.05 | -0.27 | -0.84% | 94,200 |
| Feb 27, 2025 | 33.25 | 33.25 | 31.25 | 32.32 | -0.97 | -2.91% | 168,644 |
| Feb 26, 2025 | 33.42 | 33.53 | 33.15 | 33.29 | -0.31 | -0.92% | 32,913 |
| Feb 25, 2025 | 32.77 | 33.97 | 32.77 | 33.60 | 0.88 | 2.69% | 67,930 |
| Feb 24, 2025 | 33.32 | 33.47 | 32.52 | 32.72 | -0.39 | -1.18% | 85,100 |
| Feb 21, 2025 | 33.82 | 33.82 | 33.11 | 33.11 | -0.42 | -1.25% | 55,400 |
| Feb 20, 2025 | 33.19 | 33.74 | 33.19 | 33.53 | 0.12 | 0.36% | 67,600 |
| Feb 19, 2025 | 33.00 | 33.53 | 33.00 | 33.41 | 0.18 | 0.54% | 29,900 |
| Feb 18, 2025 | 32.90 | 33.23 | 32.79 | 33.23 | 0.44 | 1.34% | 74,310 |
| Feb 14, 2025 | 33.00 | 33.13 | 32.53 | 32.79 | -0.11 | -0.33% | 51,500 |
| Feb 13, 2025 | 32.16 | 32.92 | 32.05 | 32.90 | 0.81 | 2.52% | 57,500 |
| Feb 12, 2025 | 31.80 | 32.32 | 31.80 | 32.09 | -0.10 | -0.31% | 45,711 |
| Feb 11, 2025 | 31.53 | 32.24 | 31.33 | 32.19 | 0.61 | 1.93% | 34,200 |
| Feb 10, 2025 | 31.39 | 31.60 | 31.20 | 31.58 | 0.28 | 0.89% | 40,700 |
| Feb 7, 2025 | 31.49 | 31.54 | 31.20 | 31.30 | -0.30 | -0.95% | 34,700 |
| Feb 6, 2025 | 31.86 | 31.86 | 31.46 | 31.60 | -0.13 | -0.41% | 36,806 |
| Feb 5, 2025 | 31.70 | 32.03 | 31.54 | 31.73 | 0.15 | 0.47% | 42,932 |
| Feb 4, 2025 | 31.67 | 31.67 | 31.20 | 31.58 | -0.09 | -0.28% | 46,800 |
| Feb 3, 2025 | 30.63 | 31.67 | 30.46 | 31.67 | 0.74 | 2.39% | 73,936 |
| Jan 31, 2025 | 30.76 | 31.08 | 30.70 | 30.93 | 0.04 | 0.13% | 59,604 |
| Jan 30, 2025 | 31.23 | 31.50 | 30.76 | 30.89 | -0.12 | -0.39% | 35,345 |
| Jan 29, 2025 | 31.21 | 31.50 | 30.84 | 31.01 | -0.33 | -1.05% | 48,240 |
| Jan 28, 2025 | 31.34 | 31.51 | 31.19 | 31.34 | 0.01 | 0.03% | 61,200 |
| Jan 27, 2025 | 30.25 | 31.56 | 30.25 | 31.33 | 1.13 | 3.74% | 113,402 |
| Jan 24, 2025 | 30.00 | 30.37 | 29.96 | 30.20 | 0.09 | 0.30% | 49,042 |
| Jan 23, 2025 | 30.01 | 30.27 | 29.86 | 30.11 | 0.08 | 0.27% | 106,326 |
| Jan 22, 2025 | 31.25 | 31.25 | 30.02 | 30.03 | -1.43 | -4.55% | 94,700 |
| Jan 21, 2025 | 31.50 | 32.01 | 31.44 | 31.46 | 0.15 | 0.48% | 55,300 |
| Jan 17, 2025 | 31.70 | 31.74 | 31.27 | 31.31 | -0.19 | -0.60% | 39,932 |
| Jan 16, 2025 | 30.85 | 31.52 | 30.85 | 31.50 | 0.65 | 2.11% | 47,600 |
| Jan 15, 2025 | 31.25 | 31.32 | 30.84 | 30.85 | 0.06 | 0.19% | 47,900 |
| Jan 14, 2025 | 30.61 | 30.81 | 30.44 | 30.79 | 0.40 | 1.32% | 48,101 |
| Jan 13, 2025 | 30.31 | 30.49 | 30.02 | 30.39 | -0.13 | -0.43% | 71,700 |
| Jan 10, 2025 | 30.77 | 30.92 | 30.31 | 30.52 | -0.57 | -1.83% | 83,546 |
| Jan 8, 2025 | 31.07 | 31.13 | 30.76 | 31.09 | -0.19 | -0.61% | 47,313 |
| Jan 7, 2025 | 31.37 | 31.54 | 30.84 | 31.28 | -0.09 | -0.29% | 75,800 |
| Jan 6, 2025 | 32.32 | 32.35 | 31.35 | 31.37 | -1.01 | -3.12% | 68,718 |
| Jan 3, 2025 | 32.60 | 32.69 | 32.30 | 32.38 | -0.11 | -0.34% | 53,037 |
| Jan 2, 2025 | 33.00 | 33.43 | 32.40 | 32.49 | -0.23 | -0.70% | 49,930 |
| Dec 31, 2024 | 33.04 | 33.21 | 32.58 | 32.72 | -0.41 | -1.24% | 62,948 |
| Dec 30, 2024 | 32.78 | 33.23 | 32.70 | 33.13 | 0.18 | 0.55% | 79,500 |
| Dec 27, 2024 | 33.16 | 33.33 | 32.80 | 32.95 | -0.38 | -1.14% | 52,000 |
| Dec 26, 2024 | 32.80 | 33.38 | 32.71 | 33.33 | 0.33 | 1.00% | 53,349 |
| Dec 24, 2024 | 32.95 | 33.13 | 32.75 | 33.00 | -0.11 | -0.33% | 29,139 |
| Dec 23, 2024 | 33.20 | 33.23 | 32.76 | 33.11 | -0.32 | -0.96% | 78,800 |
| Dec 20, 2024 | 33.22 | 33.92 | 33.22 | 33.43 | 0.02 | 0.06% | 310,501 |
| Dec 19, 2024 | 33.71 | 34.26 | 33.37 | 33.41 | -0.25 | -0.74% | 84,034 |
| Dec 18, 2024 | 35.23 | 35.27 | 33.60 | 33.66 | -1.40 | -3.99% | 104,200 |