The York Water Company - Common Stock (NQ:YORW)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	32.74	33.60	32.57	33.58	86,471	+0.73(+2.22%)
Jan 29, 2026	32.69	33.21	32.65	32.85	115,550	+0.19(+0.58%)
Jan 28, 2026	33.43	33.55	32.61	32.66	72,979	-0.78(-2.33%)
Jan 27, 2026	33.24	33.54	33.01	33.44	38,024	+0.20(+0.60%)
Jan 26, 2026	33.30	33.74	33.22	33.24	43,669	+0.06(+0.18%)
Jan 23, 2026	33.87	33.87	33.06	33.18	34,417	-0.75(-2.21%)
Jan 22, 2026	33.64	34.09	33.48	33.93	67,212	+0.29(+0.86%)
Jan 21, 2026	33.46	33.92	33.19	33.64	63,175	+0.20(+0.60%)
Jan 20, 2026	33.75	33.76	33.29	33.44	47,015	-0.50(-1.47%)
Jan 16, 2026	33.66	34.05	33.53	33.94	71,172	+0.14(+0.41%)
Jan 15, 2026	33.73	34.13	33.56	33.80	61,848	+0.04(+0.12%)
Jan 14, 2026	33.02	33.92	33.00	33.76	78,914	+0.77(+2.33%)
Jan 13, 2026	32.81	33.02	32.51	32.99	41,536	+0.19(+0.58%)
Jan 12, 2026	32.24	33.01	32.10	32.80	70,105	+0.69(+2.15%)
Jan 09, 2026	32.14	32.24	31.78	32.11	79,626	+0.03(+0.09%)
Jan 08, 2026	31.51	32.39	31.51	32.08	68,205	+0.52(+1.65%)
Jan 07, 2026	31.67	31.93	31.25	31.56	62,350	-0.09(-0.28%)
Jan 06, 2026	31.37	31.70	31.31	31.65	83,553	+0.16(+0.51%)
Jan 05, 2026	31.52	31.80	31.39	31.49	74,078	-0.22(-0.69%)
Jan 02, 2026	31.79	32.01	31.51	31.71	72,860	-0.13(-0.41%)
Dec 31, 2025	32.14	32.30	31.80	31.84	44,299	-0.22(-0.69%)
Dec 30, 2025	32.26	32.51	32.02	32.06	49,027	-0.27(-0.83%)
Dec 29, 2025	32.21	32.57	32.21	32.33	60,270	+0.12(+0.37%)
Dec 26, 2025	32.58	32.62	32.17	32.21	50,253	-0.26(-0.80%)
Dec 24, 2025	32.56	32.75	32.28	32.47	33,244	+0.03(+0.09%)
Dec 23, 2025	32.50	32.68	32.35	32.44	59,974	-0.18(-0.55%)
Dec 22, 2025	32.64	33.02	32.53	32.62	86,499	-0.12(-0.36%)
Dec 19, 2025	33.73	33.74	32.67	32.74	246,674	-1.13(-3.34%)
Dec 18, 2025	33.83	34.06	33.61	33.87	85,690	+0.20(+0.59%)
Dec 17, 2025	33.51	33.89	33.41	33.67	68,482	+0.16(+0.47%)
Dec 16, 2025	33.52	33.60	33.20	33.51	90,799	-0.05(-0.15%)
Dec 15, 2025	33.32	33.74	32.88	33.56	132,009	+0.32(+0.96%)
Dec 12, 2025	33.19	33.62	32.97	33.24	64,802	+0.18(+0.54%)
Dec 11, 2025	32.78	33.33	32.71	33.06	75,619	+0.36(+1.09%)
Dec 10, 2025	32.41	32.97	32.27	32.71	149,006	+0.31(+0.95%)
Dec 09, 2025	32.50	33.09	32.29	32.40	70,113	-0.02(-0.06%)
Dec 08, 2025	32.92	32.92	32.32	32.42	69,808	-0.48(-1.46%)
Dec 05, 2025	32.24	33.23	32.10	32.90	141,778	+0.63(+1.95%)
Dec 04, 2025	32.21	32.55	31.95	32.27	65,868	+0.06(+0.19%)
Dec 03, 2025	32.00	32.30	31.71	32.21	57,329	+0.39(+1.22%)
Dec 02, 2025	32.07	32.27	31.64	31.82	41,581	-0.20(-0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.