The York Water

YORW
🏛️ usa →
30.42
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 39.09 39.09 38.28 38.62 0.0M
2023-12-28 39.25 39.36 38.95 39.11 0.0M
2023-12-27 39.50 39.88 39.02 39.56 0.0M
2023-12-26 38.84 39.71 38.50 39.51 0.0M
2023-12-22 38.61 39.07 38.32 38.67 0.0M
2023-12-21 38.57 39.05 38.07 38.46 0.0M
2023-12-20 39.34 39.57 38.36 38.43 0.1M
2023-12-19 38.60 39.24 38.52 39.19 0.1M
2023-12-18 38.42 38.58 38.07 38.54 0.1M
2023-12-15 40.35 40.35 38.40 38.42 0.2M
2023-12-14 40.50 40.95 39.70 39.96 0.1M
2023-12-13 38.63 40.32 38.42 40.08 0.1M
2023-12-12 38.62 38.75 38.00 38.68 0.0M
2023-12-11 39.07 39.13 38.27 38.50 0.0M
2023-12-08 39.48 39.63 39.09 39.22 0.0M
2023-12-07 39.26 39.56 39.14 39.42 0.0M
2023-12-06 39.16 39.63 39.16 39.42 0.0M
2023-12-05 39.54 39.54 39.04 39.13 0.0M
2023-12-04 38.88 39.54 38.64 39.54 0.0M
2023-12-01 37.86 38.80 37.72 38.73 0.1M
2023-11-30 38.08 38.46 37.69 38.08 0.1M
2023-11-29 37.94 38.44 37.67 37.88 0.0M
2023-11-28 38.18 38.18 37.60 37.67 0.0M
2023-11-27 38.26 38.26 37.85 38.12 0.0M
2023-11-24 37.87 38.26 37.74 38.25 0.0M
2023-11-22 37.61 37.77 37.39 37.67 0.0M
2023-11-21 37.18 37.35 36.98 37.21 0.0M
2023-11-20 37.94 37.97 37.11 37.28 0.0M
2023-11-17 38.51 38.51 37.90 38.06 0.0M
2023-11-16 38.42 38.48 38.06 38.29 0.0M
2023-11-15 38.80 39.42 38.09 38.22 0.0M
2023-11-14 37.02 38.82 36.56 38.82 0.1M
2023-11-13 36.33 36.70 36.17 36.41 0.0M
2023-11-10 36.90 36.90 36.43 36.53 0.0M
2023-11-09 37.34 37.34 36.29 36.77 0.0M
2023-11-08 37.43 37.43 36.81 37.27 0.1M
2023-11-07 38.05 38.05 37.40 37.64 0.0M
2023-11-06 38.05 38.93 37.58 37.88 0.0M
2023-11-03 37.09 38.62 36.31 37.86 0.0M
2023-11-02 36.23 36.65 36.14 36.61 0.1M
2023-11-01 36.03 36.32 35.71 36.17 0.0M
2023-10-31 35.62 36.11 35.24 36.07 0.0M
2023-10-30 35.67 36.00 35.44 35.52 0.0M
2023-10-27 36.17 36.17 35.63 35.81 0.0M
2023-10-26 35.63 36.33 35.63 36.17 0.0M
2023-10-25 35.47 35.73 35.34 35.60 0.0M
2023-10-24 35.52 35.83 35.35 35.62 0.0M
2023-10-23 35.59 35.70 35.25 35.32 0.1M
2023-10-20 36.10 36.34 35.54 35.63 0.0M
2023-10-19 36.09 36.68 35.95 36.02 0.0M
2023-10-18 36.97 36.97 36.00 36.14 0.0M
2023-10-17 36.51 37.11 36.50 36.81 0.0M
2023-10-16 37.01 37.01 36.65 36.74 0.0M
2023-10-13 37.14 37.18 36.67 36.74 0.0M
2023-10-12 37.65 37.65 36.87 37.14 0.0M
2023-10-11 37.93 37.93 37.43 37.64 0.0M
2023-10-10 37.89 38.12 37.72 37.76 0.0M
2023-10-09 37.57 37.96 37.38 37.85 0.0M
2023-10-06 36.89 37.66 36.68 37.62 0.0M
2023-10-05 36.60 37.12 36.59 37.04 0.0M
2023-10-04 36.48 36.79 36.12 36.59 0.1M
2023-10-03 36.76 36.76 36.26 36.37 0.0M
2023-10-02 37.35 37.35 36.58 36.89 0.0M
2023-09-29 37.56 37.62 37.07 37.49 0.0M
2023-09-28 38.30 38.30 37.03 37.49 0.1M
2023-09-27 38.45 38.64 37.65 38.37 0.1M
2023-09-26 38.88 39.14 38.35 38.43 0.0M
2023-09-25 38.45 38.91 38.24 38.85 0.1M
2023-09-22 39.21 39.31 38.48 38.48 0.0M
2023-09-21 39.15 39.45 38.71 39.21 0.0M
2023-09-20 39.92 40.07 39.15 39.16 0.0M
2023-09-19 40.26 40.41 39.78 39.82 0.0M
2023-09-18 40.73 40.97 40.31 40.34 0.0M
2023-09-15 41.06 41.45 40.64 40.79 0.1M
2023-09-14 40.45 41.05 40.45 40.86 0.0M
2023-09-13 40.16 40.65 40.14 40.39 0.0M
2023-09-12 40.31 40.49 40.07 40.28 0.0M
2023-09-11 40.37 40.70 40.15 40.23 0.0M
2023-09-08 40.55 40.55 40.21 40.36 0.0M
2023-09-07 40.25 40.70 40.25 40.32 0.1M
2023-09-06 40.46 40.50 40.01 40.12 0.0M
2023-09-05 40.35 40.38 39.63 40.26 0.1M
2023-09-01 40.87 41.02 40.32 40.38 0.0M
2023-08-31 40.64 40.96 40.57 40.74 0.0M
2023-08-30 41.23 41.23 40.52 40.65 0.0M
2023-08-29 41.02 41.26 40.53 41.14 0.1M
2023-08-28 41.60 41.73 40.96 40.99 0.0M
2023-08-25 41.59 41.75 41.16 41.43 0.0M
2023-08-24 41.31 41.77 41.20 41.33 0.0M
2023-08-23 41.57 41.67 41.35 41.54 0.0M
2023-08-22 41.20 41.75 41.20 41.36 0.0M
2023-08-21 41.90 42.32 40.92 41.11 0.1M
2023-08-18 41.41 42.06 41.41 41.87 0.0M
2023-08-17 41.77 41.92 41.27 41.30 0.0M
2023-08-16 41.84 41.93 41.38 41.58 0.0M
2023-08-15 42.34 42.47 41.77 41.88 0.0M
2023-08-14 41.70 42.49 41.59 42.46 0.1M
2023-08-11 41.18 41.90 41.18 41.86 0.1M
2023-08-10 41.33 41.50 41.01 41.24 0.0M
2023-08-09 41.35 41.79 41.01 41.36 0.0M
2023-08-08 41.19 41.69 40.77 41.41 0.0M
2023-08-07 41.09 41.96 41.09 41.76 0.0M
2023-08-04 40.68 41.69 40.68 40.97 0.0M
2023-08-03 40.89 40.99 40.26 40.61 0.1M
2023-08-02 40.68 41.17 40.55 41.01 0.0M
2023-08-01 41.45 41.53 40.73 40.78 0.0M
2023-07-31 41.11 41.69 41.11 41.33 0.0M
2023-07-28 41.16 41.57 41.04 41.16 0.0M
2023-07-27 41.81 41.81 40.79 41.15 0.1M
2023-07-26 42.02 42.52 41.75 41.90 0.0M
2023-07-25 42.07 42.21 41.79 42.12 0.0M
2023-07-24 42.59 42.61 42.23 42.29 0.0M
2023-07-21 43.06 43.35 42.63 42.67 0.0M
2023-07-20 42.17 43.00 41.88 42.84 0.0M
2023-07-19 41.25 41.98 41.25 41.98 0.0M
2023-07-18 41.43 41.58 40.51 41.17 0.1M
2023-07-17 42.12 42.38 41.63 41.65 0.0M
2023-07-14 42.49 42.81 42.00 42.16 0.0M
2023-07-13 41.72 42.47 41.69 42.46 0.0M
2023-07-12 41.38 41.94 41.24 41.72 0.0M
2023-07-11 40.20 41.19 39.80 41.09 0.1M
2023-07-10 40.09 40.65 39.92 40.06 0.0M
2023-07-07 40.49 40.50 40.08 40.18 0.0M
2023-07-06 40.81 40.83 40.34 40.73 0.0M
2023-07-05 41.52 41.56 41.04 41.06 0.0M
2023-07-03 41.29 41.84 41.28 41.52 0.0M
2023-06-30 41.27 41.31 40.95 41.27 0.0M
2023-06-29 41.43 41.91 41.20 41.21 0.0M
2023-06-28 41.65 41.79 41.41 41.72 0.0M
2023-06-27 42.03 42.20 41.79 41.84 0.0M
2023-06-26 42.00 42.61 41.76 42.07 0.0M
2023-06-23 43.41 43.70 41.52 41.91 0.1M
2023-06-22 43.77 43.77 43.27 43.49 0.0M
2023-06-21 43.51 43.92 43.13 43.68 0.1M
2023-06-20 43.53 43.88 43.06 43.51 0.1M
2023-06-16 43.35 43.86 42.82 43.75 0.2M
2023-06-15 42.33 43.08 42.33 42.93 0.1M
2023-06-14 43.30 43.34 42.44 42.54 0.1M
2023-06-13 43.35 43.59 43.00 43.30 0.0M
2023-06-12 44.74 44.94 43.37 43.37 0.0M
2023-06-09 45.20 45.25 44.55 44.92 0.0M
2023-06-08 44.79 45.61 44.59 45.24 0.0M
2023-06-07 43.64 45.34 43.42 44.99 0.1M
2023-06-06 42.66 43.95 42.62 43.64 0.0M
2023-06-05 42.96 43.02 42.53 42.81 0.0M
2023-06-02 41.99 43.29 41.89 43.10 0.0M
2023-06-01 42.53 42.53 41.60 41.90 0.0M
2023-05-31 42.10 42.50 41.85 42.41 0.1M
2023-05-30 42.29 43.00 42.21 42.25 0.0M
2023-05-26 41.83 42.47 41.64 42.42 0.0M
2023-05-25 42.30 42.30 41.70 41.90 0.0M
2023-05-24 42.84 42.84 42.38 42.51 0.0M
2023-05-23 42.81 43.50 42.81 43.00 0.0M
2023-05-22 42.36 42.83 41.91 42.77 0.0M
2023-05-19 43.32 43.32 42.08 42.21 0.0M
2023-05-18 43.00 43.09 42.77 43.09 0.0M
2023-05-17 43.74 43.74 42.65 43.26 0.0M
2023-05-16 43.56 43.83 43.27 43.54 0.0M
2023-05-15 43.86 43.87 43.30 43.53 0.0M
2023-05-12 42.79 43.81 42.79 43.71 0.1M
2023-05-11 43.08 43.18 42.62 42.91 0.0M
2023-05-10 42.93 43.31 42.56 43.25 0.0M
2023-05-09 42.86 43.08 42.68 42.86 0.0M
2023-05-08 42.74 42.97 42.44 42.86 0.0M
2023-05-05 42.58 42.73 42.15 42.53 0.0M
2023-05-04 41.94 42.64 41.72 42.47 0.0M
2023-05-03 41.86 42.83 41.59 41.88 0.0M
2023-05-02 41.90 42.09 41.09 41.76 0.0M
2023-05-01 42.09 42.75 42.09 42.22 0.0M
2023-04-28 42.51 42.95 41.93 42.04 0.0M
2023-04-27 42.89 42.94 42.52 42.59 0.0M
2023-04-26 43.25 43.37 42.32 42.88 0.0M
2023-04-25 43.60 44.28 43.34 43.38 0.0M
2023-04-24 44.20 44.37 43.67 43.80 0.0M
2023-04-21 44.22 44.72 44.11 44.33 0.0M
2023-04-20 43.68 44.32 43.66 44.26 0.0M
2023-04-19 43.79 43.99 43.66 43.84 0.0M
2023-04-18 44.56 44.56 43.77 43.96 0.0M
2023-04-17 44.96 45.08 44.20 44.56 0.0M
2023-04-14 45.99 46.11 44.57 44.96 0.0M
2023-04-13 46.15 46.22 45.64 46.15 0.0M
2023-04-12 46.72 46.81 45.92 46.20 0.0M
2023-04-11 46.41 46.65 46.09 46.52 0.0M
2023-04-10 46.28 46.54 45.91 46.52 0.0M
2023-04-06 46.00 46.32 45.96 46.28 0.0M
2023-04-05 45.15 46.00 45.14 45.96 0.1M
2023-04-04 44.98 45.43 44.73 45.24 0.0M
2023-04-03 44.56 44.92 44.25 44.88 0.0M
2023-03-31 44.68 44.93 44.04 44.70 0.0M
2023-03-30 44.44 44.81 44.12 44.53 0.0M
2023-03-29 44.29 44.75 44.05 44.48 0.0M
2023-03-28 44.05 44.65 44.05 44.36 0.0M
2023-03-27 44.38 44.69 44.17 44.20 0.0M
2023-03-24 42.60 44.36 42.50 44.18 0.1M
2023-03-23 43.14 43.35 42.68 42.76 0.0M
2023-03-22 44.03 44.34 43.09 43.10 0.1M
2023-03-21 44.98 45.05 43.84 44.14 0.1M
2023-03-20 44.68 45.00 44.42 44.80 0.1M
2023-03-17 44.93 45.19 44.20 44.57 0.1M
2023-03-16 44.40 45.41 44.40 45.08 0.0M
2023-03-15 44.37 45.10 43.78 44.78 0.0M
2023-03-14 44.03 44.77 44.03 44.62 0.1M
2023-03-13 43.80 45.00 43.54 43.65 0.1M
2023-03-10 43.73 44.21 43.43 44.00 0.1M
2023-03-09 43.57 44.20 43.25 43.64 0.1M
2023-03-08 45.09 45.31 42.71 43.59 0.1M
2023-03-07 43.87 45.69 43.72 45.33 0.2M
2023-03-06 43.67 43.94 42.94 43.57 0.1M
2023-03-03 43.18 43.55 42.70 43.42 0.0M
2023-03-02 42.32 43.24 42.26 42.95 0.1M
2023-03-01 43.39 43.42 42.24 42.55 0.1M
2023-02-28 44.14 44.58 43.48 43.48 0.1M
2023-02-27 44.95 45.20 44.08 44.09 0.0M
2023-02-24 45.17 45.35 44.73 45.05 0.1M
2023-02-23 45.72 46.14 45.33 45.41 0.0M
2023-02-22 45.78 46.10 45.41 45.49 0.1M
2023-02-21 45.69 45.94 45.34 45.54 0.1M
2023-02-17 44.93 46.14 44.77 45.79 0.0M
2023-02-16 44.57 45.15 44.17 44.66 0.0M
2023-02-15 44.00 44.86 44.00 44.77 0.0M
2023-02-14 44.28 44.68 43.82 44.45 0.0M
2023-02-13 43.54 44.30 43.10 44.28 0.1M
2023-02-10 43.37 43.77 43.21 43.49 0.1M
2023-02-09 44.29 44.80 42.82 43.15 0.0M
2023-02-08 45.03 45.42 44.21 44.22 0.1M
2023-02-07 45.81 45.90 44.66 45.45 0.1M
2023-02-06 46.42 46.60 45.67 46.03 0.0M
2023-02-03 46.32 46.48 45.60 46.42 0.0M
2023-02-02 45.89 46.64 45.57 46.60 0.0M
2023-02-01 45.16 46.32 44.98 45.87 0.0M
2023-01-31 44.88 45.50 44.79 45.45 0.0M
2023-01-30 44.68 45.42 44.51 44.52 0.0M
2023-01-27 45.46 45.70 44.75 44.82 0.0M
2023-01-26 45.63 45.76 45.34 45.55 0.0M
2023-01-25 45.16 45.77 44.99 45.76 0.0M
2023-01-24 44.98 45.56 44.66 45.44 0.0M
2023-01-23 45.56 45.56 44.79 45.21 0.0M
2023-01-20 46.66 46.66 45.16 45.56 0.0M
2023-01-19 45.83 46.44 45.83 46.42 0.0M
2023-01-18 46.58 46.63 45.63 45.89 0.0M
2023-01-17 45.77 46.88 45.71 46.63 0.0M
2023-01-13 45.14 45.59 44.73 45.43 0.0M
2023-01-12 44.93 45.46 44.74 45.28 0.0M
2023-01-11 44.65 45.26 44.19 44.85 0.0M
2023-01-10 44.36 44.75 44.04 44.47 0.1M
2023-01-09 44.53 45.33 44.22 44.55 0.0M
2023-01-06 44.56 45.13 44.40 44.69 0.0M
2023-01-05 44.79 44.79 43.96 44.12 0.0M
2023-01-04 45.15 45.59 44.61 45.15 0.0M
2023-01-03 45.27 45.55 44.59 45.23 0.0M