Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,748.87
+2,586.17(+4.23%)
CMC Crypto 200
1,368.11
+55.49(+4.23%)

The York Water Company (YORW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

35.07

+0.81

(+2.36%)

At close: 04:00PM EDT

35.20

+0.13

(+0.37%)

After hours:

06:16PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	34.25	35.13	34.25	35.07	35.07	58,900
18 Apr 2024	34.00	34.40	33.88	34.26	34.26	62,500
17 Apr 2024	33.52	33.83	33.33	33.80	33.80	55,000
16 Apr 2024	33.90	33.90	33.32	33.33	33.33	54,600
15 Apr 2024	34.18	34.18	33.71	34.01	34.01	63,100
12 Apr 2024	34.31	34.50	33.80	34.04	34.04	73,000
11 Apr 2024	34.77	34.84	34.30	34.47	34.47	67,600
10 Apr 2024	34.97	34.98	34.31	34.57	34.57	94,400
09 Apr 2024	35.15	35.50	35.02	35.41	35.41	38,900
08 Apr 2024	34.66	35.13	34.66	35.07	35.07	44,900
05 Apr 2024	35.00	35.02	34.45	34.65	34.65	71,700
04 Apr 2024	35.09	35.22	34.89	35.10	35.10	52,300
03 Apr 2024	35.35	35.67	34.86	34.92	34.92	60,300
02 Apr 2024	35.41	35.85	35.27	35.27	35.27	60,100
01 Apr 2024	36.50	36.57	35.47	35.80	35.80	71,500
28 Mar 2024	35.90	36.48	35.90	36.27	36.27	64,700
27 Mar 2024	35.46	35.97	35.46	35.97	35.97	54,000
26 Mar 2024	35.41	35.56	35.22	35.31	35.31	39,800
25 Mar 2024	35.59	35.66	35.36	35.40	35.40	32,900
22 Mar 2024	36.09	36.30	35.43	35.44	35.44	44,300
21 Mar 2024	35.66	36.20	35.61	35.90	35.90	101,500
20 Mar 2024	35.18	35.62	35.05	35.48	35.48	48,800
19 Mar 2024	35.23	35.58	35.10	35.26	35.26	51,300
18 Mar 2024	35.50	35.76	35.22	35.23	35.23	54,200
15 Mar 2024	35.50	36.31	35.45	35.66	35.66	227,300
14 Mar 2024	36.22	36.22	35.29	35.65	35.65	76,700
13 Mar 2024	35.83	36.46	35.75	36.21	36.21	78,900
12 Mar 2024	36.01	36.01	35.21	35.54	35.54	63,000
11 Mar 2024	35.33	36.14	35.33	35.98	35.98	46,700
08 Mar 2024	35.40	35.59	35.24	35.47	35.47	39,200
07 Mar 2024	35.41	35.67	35.06	35.23	35.23	51,500
06 Mar 2024	35.68	35.68	35.08	35.26	35.26	67,400
05 Mar 2024	35.63	36.20	35.05	35.05	35.05	121,800
04 Mar 2024	35.85	35.98	35.60	35.77	35.77	77,900
01 Mar 2024	35.45	36.12	34.99	35.87	35.87	83,100
29 Feb 2024	35.41	35.62	35.23	35.40	35.40	85,400
28 Feb 2024	35.13	35.30	34.89	34.96	34.96	42,600
28 Feb 2024	0.211 Dividend
27 Feb 2024	35.65	35.80	35.40	35.42	35.21	40,000
26 Feb 2024	35.57	35.76	34.98	35.55	35.34	56,700
23 Feb 2024	35.83	35.85	35.41	35.63	35.42	45,400
22 Feb 2024	36.20	36.20	35.40	35.86	35.65	47,800
21 Feb 2024	36.53	36.80	36.27	36.38	36.16	78,800
20 Feb 2024	36.31	37.09	36.31	36.62	36.40	37,900
16 Feb 2024	36.92	36.97	36.33	36.64	36.42	43,400
15 Feb 2024	35.95	37.10	35.93	36.98	36.76	66,200
14 Feb 2024	35.91	36.32	35.46	35.83	35.62	41,100
13 Feb 2024	36.69	36.70	35.40	35.55	35.34	68,900
12 Feb 2024	36.65	37.41	36.60	37.23	37.01	50,400
09 Feb 2024	36.07	36.82	35.87	36.61	36.39	58,300
08 Feb 2024	35.71	36.12	35.54	36.12	35.90	35,200
07 Feb 2024	35.77	35.87	35.52	35.64	35.43	63,800
06 Feb 2024	35.40	36.01	35.40	35.87	35.66	49,100
05 Feb 2024	35.80	35.94	35.41	35.49	35.28	68,900
02 Feb 2024	36.47	36.47	35.76	36.00	35.79	54,600
01 Feb 2024	36.05	36.62	35.96	36.61	36.39	55,500
31 Jan 2024	35.88	36.60	35.70	35.88	35.67	74,600
30 Jan 2024	36.08	36.08	35.51	35.66	35.45	49,100
29 Jan 2024	35.44	36.01	35.34	36.00	35.79	64,200
26 Jan 2024	35.87	36.07	35.46	35.61	35.40	43,600
25 Jan 2024	35.90	35.90	35.30	35.67	35.46	47,400
24 Jan 2024	36.49	36.49	35.43	35.45	35.24	43,400
23 Jan 2024	36.79	37.10	36.23	36.36	36.14	35,200
22 Jan 2024	36.06	36.58	35.95	36.56	36.34	41,000
19 Jan 2024	35.96	35.96	35.36	35.86	35.65	47,800
18 Jan 2024	35.99	35.99	35.31	35.73	35.52	54,300
17 Jan 2024	36.02	36.49	35.61	35.92	35.71	58,100
16 Jan 2024	36.99	37.23	36.33	36.36	36.14	55,000
12 Jan 2024	37.01	37.25	36.62	36.88	36.66	45,400
11 Jan 2024	37.58	37.88	36.25	36.65	36.43	145,100
10 Jan 2024	36.88	37.99	36.80	37.76	37.54	86,500
09 Jan 2024	37.13	37.18	36.55	36.87	36.65	51,300
08 Jan 2024	37.30	37.48	36.81	37.28	37.06	55,000
05 Jan 2024	37.17	37.59	36.93	37.02	36.80	57,400
04 Jan 2024	38.00	38.07	37.26	37.38	37.16	61,600
03 Jan 2024	38.36	38.70	37.61	37.77	37.55	47,200
02 Jan 2024	38.50	39.08	38.21	38.36	38.13	42,000
29 Dec 2023	39.09	39.09	38.28	38.62	38.39	43,300
28 Dec 2023	39.25	39.36	38.95	39.11	38.88	36,700
28 Dec 2023	0.211 Dividend
27 Dec 2023	39.50	39.88	39.02	39.56	39.11	46,400
26 Dec 2023	38.84	39.71	38.50	39.51	39.07	40,200
22 Dec 2023	38.61	39.07	38.32	38.67	38.23	30,400
21 Dec 2023	38.57	39.05	38.07	38.46	38.03	36,400
20 Dec 2023	39.34	39.57	38.36	38.43	38.00	68,500
19 Dec 2023	38.60	39.24	38.52	39.19	38.75	62,800
18 Dec 2023	38.42	38.58	38.07	38.54	38.11	90,100
15 Dec 2023	40.35	40.35	38.40	38.42	37.99	153,200
14 Dec 2023	40.50	40.95	39.70	39.96	39.51	69,400
13 Dec 2023	38.63	40.32	38.42	40.08	39.63	91,600
12 Dec 2023	38.62	38.75	38.00	38.68	38.24	28,400
11 Dec 2023	39.07	39.13	38.27	38.50	38.07	35,000
08 Dec 2023	39.48	39.63	39.09	39.22	38.78	20,500
07 Dec 2023	39.26	39.56	39.14	39.42	38.98	34,300
06 Dec 2023	39.16	39.63	39.16	39.42	38.98	28,600
05 Dec 2023	39.54	39.54	39.03	39.13	38.69	22,000
04 Dec 2023	38.88	39.54	38.64	39.54	39.09	34,100
01 Dec 2023	37.86	38.80	37.72	38.73	38.29	53,200
30 Nov 2023	38.08	38.46	37.69	38.08	37.65	63,600
29 Nov 2023	37.94	38.44	37.67	37.88	37.45	36,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,748.87+2,586.17(+4.23%)

CMC Crypto 2001,368.11+55.49(+4.23%)

The York Water Company (YORW)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,748.87
+2,586.17(+4.23%)

CMC Crypto 200
1,368.11
+55.49(+4.23%)