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
2024-12-31 33.04 33.21 32.58 32.72 0.1M
2024-12-30 32.78 33.23 32.70 33.13 0.1M
2024-12-27 33.16 33.33 32.80 32.95 0.1M
2024-12-26 32.80 33.38 32.71 33.33 0.1M
2024-12-24 32.95 33.13 32.75 33.00 0.0M
2024-12-23 33.20 33.23 32.76 33.11 0.1M
2024-12-20 33.22 33.92 33.22 33.43 0.3M
2024-12-19 33.71 34.26 33.37 33.41 0.1M
2024-12-18 35.23 35.27 33.60 33.66 0.1M
2024-12-17 34.61 35.35 34.61 35.06 0.1M
2024-12-16 34.87 35.30 34.80 34.82 0.0M
2024-12-13 34.68 34.87 34.59 34.82 0.0M
2024-12-12 34.94 35.24 34.63 34.74 0.0M
2024-12-11 34.77 35.15 34.45 35.04 0.1M
2024-12-10 34.62 35.06 34.14 34.91 0.1M
2024-12-09 34.79 34.99 34.46 34.59 0.1M
2024-12-06 34.77 34.84 34.36 34.59 0.1M
2024-12-05 34.82 34.96 34.65 34.79 0.0M
2024-12-04 35.10 35.10 34.84 34.98 0.1M
2024-12-03 35.53 35.65 35.07 35.08 0.0M
2024-12-02 35.80 35.84 35.24 35.70 0.1M
2024-11-29 35.90 36.24 35.76 35.84 0.0M
2024-11-27 35.78 36.44 35.67 35.98 0.1M
2024-11-26 35.94 36.03 35.56 35.92 0.1M
2024-11-25 36.34 36.60 35.89 36.07 0.1M
2024-11-22 35.50 36.19 35.50 36.18 0.1M
2024-11-21 35.71 35.74 35.30 35.47 0.1M
2024-11-20 35.62 35.75 35.40 35.50 0.0M
2024-11-19 35.71 35.77 35.36 35.77 0.0M
2024-11-18 35.94 36.06 35.66 35.70 0.0M
2024-11-15 35.59 35.90 35.00 35.87 0.0M
2024-11-14 35.58 35.65 35.34 35.41 0.0M
2024-11-13 36.25 36.25 35.65 35.71 0.0M
2024-11-12 36.78 36.80 36.02 36.06 0.1M
2024-11-11 37.45 37.62 36.87 36.92 0.0M
2024-11-08 37.60 37.68 37.26 37.49 0.0M
2024-11-07 37.83 38.22 37.17 37.30 0.1M
2024-11-06 37.35 38.50 37.17 38.15 0.1M
2024-11-05 35.44 36.74 35.34 36.74 0.1M
2024-11-04 35.41 35.44 35.17 35.44 0.0M
2024-11-01 35.48 35.69 35.20 35.28 0.0M
2024-10-31 35.37 35.72 35.17 35.17 0.0M
2024-10-30 35.60 35.95 35.46 35.51 0.0M
2024-10-29 35.69 35.70 35.39 35.57 0.0M
2024-10-28 35.55 36.23 35.51 35.86 0.0M
2024-10-25 36.09 36.23 35.50 35.55 0.0M
2024-10-24 36.89 36.97 36.00 36.06 0.0M
2024-10-23 37.02 37.23 36.71 36.97 0.0M
2024-10-22 37.31 37.45 37.08 37.21 0.0M
2024-10-21 37.75 37.91 37.25 37.44 0.0M
2024-10-18 37.86 38.06 37.49 37.92 0.0M
2024-10-17 38.18 38.18 37.61 37.80 0.0M
2024-10-16 37.54 38.10 37.54 38.04 0.0M
2024-10-15 36.83 37.56 36.83 37.27 0.0M
2024-10-14 36.32 36.76 36.21 36.61 0.0M
2024-10-11 35.59 36.26 35.59 36.26 0.0M
2024-10-10 35.56 35.97 35.46 35.68 0.0M
2024-10-09 35.57 36.33 35.44 35.78 0.0M
2024-10-08 35.82 35.83 35.37 35.60 0.0M
2024-10-07 36.31 36.31 35.69 35.82 0.0M
2024-10-04 36.57 36.76 36.09 36.48 0.0M
2024-10-03 36.88 36.93 36.42 36.47 0.0M
2024-10-02 37.23 37.42 36.96 37.02 0.0M
2024-10-01 37.46 37.57 37.06 37.28 0.0M
2024-09-30 37.40 37.54 37.11 37.46 0.0M
2024-09-27 37.38 37.73 37.10 37.52 0.0M
2024-09-26 37.58 37.58 37.13 37.14 0.0M
2024-09-25 37.77 37.77 37.27 37.43 0.1M
2024-09-24 37.89 38.06 37.70 37.77 0.1M
2024-09-23 38.08 38.24 37.87 37.92 0.0M
2024-09-20 38.83 38.83 37.90 37.93 0.2M
2024-09-19 39.30 39.30 38.54 38.99 0.0M
2024-09-18 39.47 39.73 38.85 39.01 0.0M
2024-09-17 39.50 39.79 39.17 39.26 0.0M
2024-09-16 39.31 39.45 39.08 39.37 0.0M
2024-09-13 38.67 39.14 38.32 39.13 0.0M
2024-09-12 38.30 38.40 38.02 38.31 0.0M
2024-09-11 38.78 38.78 37.95 38.07 0.0M
2024-09-10 38.26 39.03 38.19 38.92 0.0M
2024-09-09 37.84 38.15 37.60 38.13 0.0M
2024-09-06 38.45 38.60 37.89 37.94 0.0M
2024-09-05 38.79 38.88 38.28 38.33 0.0M
2024-09-04 38.38 38.73 38.29 38.51 0.0M
2024-09-03 38.98 39.16 38.49 38.50 0.0M
2024-08-30 38.71 39.01 38.32 38.98 0.1M
2024-08-29 38.76 38.95 38.37 38.75 0.0M
2024-08-28 38.59 39.17 38.20 38.55 0.0M
2024-08-27 38.21 38.68 37.78 38.41 0.0M
2024-08-26 38.53 38.69 37.94 38.01 0.1M
2024-08-23 38.26 39.02 37.84 38.16 0.1M
2024-08-22 39.01 39.09 38.03 38.06 0.0M
2024-08-21 38.80 39.14 38.45 38.90 0.0M
2024-08-20 38.70 38.74 38.46 38.57 0.0M
2024-08-19 38.54 39.09 38.54 38.94 0.0M
2024-08-16 38.56 38.97 38.27 38.70 0.0M
2024-08-15 38.70 39.05 38.30 38.67 0.0M
2024-08-14 37.81 38.49 37.81 38.32 0.0M
2024-08-13 38.12 38.22 37.85 38.10 0.0M
2024-08-12 38.15 38.16 37.59 37.91 0.0M
2024-08-09 38.16 38.23 37.62 38.15 0.0M
2024-08-08 38.35 38.47 37.98 38.09 0.0M
2024-08-07 38.81 38.88 37.99 38.19 0.0M
2024-08-06 38.71 38.97 38.18 38.46 0.1M
2024-08-05 40.01 40.09 38.49 38.75 0.1M
2024-08-02 40.11 41.79 39.65 41.08 0.1M
2024-08-01 41.59 41.90 40.67 41.16 0.0M
2024-07-31 41.47 41.82 40.79 41.31 0.0M
2024-07-30 40.78 41.27 40.61 41.23 0.0M
2024-07-29 41.42 41.77 40.29 40.82 0.0M
2024-07-26 41.04 41.31 40.80 41.14 0.0M
2024-07-25 41.14 41.96 40.62 40.70 0.1M
2024-07-24 40.65 41.46 40.09 41.18 0.0M
2024-07-23 40.53 41.30 40.33 40.74 0.1M
2024-07-22 40.24 40.75 39.75 40.74 0.0M
2024-07-19 40.83 41.48 40.05 40.24 0.0M
2024-07-18 40.99 41.50 40.58 40.80 0.0M
2024-07-17 40.04 41.41 40.04 41.14 0.1M
2024-07-16 39.30 40.40 39.30 40.23 0.1M
2024-07-15 39.62 39.73 38.99 39.33 0.1M
2024-07-12 39.39 39.94 39.29 39.49 0.0M
2024-07-11 38.12 39.24 38.12 39.02 0.1M
2024-07-10 36.97 37.72 36.83 37.68 0.0M
2024-07-09 36.83 37.10 36.53 36.94 0.0M
2024-07-08 36.98 37.25 36.89 36.89 0.0M
2024-07-05 36.32 36.89 36.08 36.85 0.1M
2024-07-03 37.18 37.21 36.36 36.42 0.0M
2024-07-02 36.80 37.41 36.80 37.18 0.0M
2024-07-01 37.17 37.25 36.38 36.82 0.0M
2024-06-28 37.59 37.59 36.82 37.09 0.8M
2024-06-27 37.19 37.62 36.96 37.49 0.1M
2024-06-26 36.48 37.07 36.43 36.98 0.1M
2024-06-25 36.92 36.92 36.62 36.82 0.0M
2024-06-24 36.06 37.34 36.06 36.95 0.1M
2024-06-21 36.15 36.39 35.84 35.86 0.1M
2024-06-20 35.87 36.41 35.87 36.07 0.0M
2024-06-18 35.88 36.27 35.73 35.79 0.0M
2024-06-17 35.82 36.33 35.41 36.08 0.0M
2024-06-14 36.13 36.29 35.68 35.88 0.0M
2024-06-13 35.95 36.43 35.68 36.37 0.0M
2024-06-12 37.05 37.05 36.10 36.10 0.1M
2024-06-11 36.04 36.51 35.64 36.42 0.0M
2024-06-10 36.18 36.36 35.92 36.17 0.0M
2024-06-07 36.43 36.57 36.09 36.25 0.0M
2024-06-06 36.92 37.10 36.61 36.64 0.0M
2024-06-05 37.34 37.34 36.99 36.99 0.0M
2024-06-04 36.83 37.20 36.68 37.16 0.0M
2024-06-03 37.34 37.53 36.87 36.91 0.1M
2024-05-31 36.16 37.13 36.16 37.04 0.1M
2024-05-30 36.00 36.23 35.88 36.13 0.0M
2024-05-29 36.02 36.02 35.59 35.63 0.0M
2024-05-28 36.32 36.61 36.07 36.28 0.1M
2024-05-24 36.57 36.57 36.04 36.32 0.0M
2024-05-23 37.60 37.60 36.35 36.47 0.0M
2024-05-22 38.35 38.52 37.67 37.67 0.0M
2024-05-21 38.08 38.51 37.90 38.51 0.0M
2024-05-20 38.35 38.35 38.02 38.04 0.0M
2024-05-17 38.69 38.69 38.20 38.38 0.0M
2024-05-16 38.09 38.61 37.98 38.58 0.1M
2024-05-15 38.64 38.78 38.32 38.45 0.0M
2024-05-14 38.71 39.03 38.33 38.48 0.0M
2024-05-13 38.47 38.73 38.17 38.28 0.1M
2024-05-10 38.28 38.57 38.04 38.45 0.0M
2024-05-09 37.38 38.41 37.38 38.34 0.1M
2024-05-08 36.53 37.44 36.53 37.39 0.0M
2024-05-07 36.99 37.24 36.79 36.87 0.1M
2024-05-06 37.07 37.07 36.71 36.76 0.0M
2024-05-03 37.07 37.07 36.63 36.90 0.0M
2024-05-02 36.35 36.79 35.98 36.75 0.1M
2024-05-01 35.69 36.44 35.68 36.10 0.1M
2024-04-30 35.14 35.65 35.12 35.51 0.1M
2024-04-29 35.39 35.66 35.35 35.52 0.0M
2024-04-26 35.58 35.58 35.27 35.37 0.0M
2024-04-25 35.33 35.56 35.10 35.37 0.0M
2024-04-24 35.50 35.70 35.12 35.53 0.0M
2024-04-23 35.42 35.89 35.35 35.55 0.1M
2024-04-22 35.32 35.49 35.10 35.42 0.1M
2024-04-19 34.25 35.13 34.25 35.07 0.1M
2024-04-18 34.00 34.40 33.88 34.26 0.1M
2024-04-17 33.52 33.83 33.33 33.80 0.1M
2024-04-16 33.90 33.90 33.32 33.33 0.1M
2024-04-15 34.18 34.18 33.71 34.01 0.1M
2024-04-12 34.31 34.50 33.80 34.04 0.1M
2024-04-11 34.77 34.84 34.30 34.47 0.1M
2024-04-10 34.97 34.98 34.31 34.57 0.1M
2024-04-09 35.15 35.50 35.02 35.41 0.0M
2024-04-08 34.66 35.13 34.66 35.07 0.0M
2024-04-05 35.00 35.02 34.45 34.65 0.1M
2024-04-04 35.09 35.22 34.89 35.10 0.1M
2024-04-03 35.35 35.67 34.86 34.92 0.1M
2024-04-02 35.41 35.85 35.27 35.27 0.1M
2024-04-01 36.50 36.57 35.47 35.80 0.1M
2024-03-28 35.90 36.48 35.90 36.27 0.1M
2024-03-27 35.46 35.97 35.46 35.97 0.1M
2024-03-26 35.41 35.56 35.22 35.31 0.0M
2024-03-25 35.59 35.66 35.36 35.40 0.0M
2024-03-22 36.09 36.30 35.43 35.44 0.0M
2024-03-21 35.66 36.20 35.61 35.90 0.1M
2024-03-20 35.18 35.62 35.05 35.48 0.0M
2024-03-19 35.23 35.58 35.10 35.26 0.1M
2024-03-18 35.50 35.76 35.22 35.23 0.1M
2024-03-15 35.50 36.31 35.45 35.66 0.2M
2024-03-14 36.22 36.22 35.29 35.65 0.1M
2024-03-13 35.83 36.46 35.75 36.21 0.1M
2024-03-12 36.01 36.01 35.21 35.54 0.1M
2024-03-11 35.33 36.14 35.33 35.98 0.0M
2024-03-08 35.40 35.59 35.24 35.47 0.0M
2024-03-07 35.41 35.67 35.06 35.23 0.1M
2024-03-06 35.68 35.68 35.08 35.26 0.1M
2024-03-05 35.63 36.20 35.05 35.05 0.1M
2024-03-04 35.85 35.98 35.60 35.77 0.1M
2024-03-01 35.45 36.12 34.99 35.87 0.1M
2024-02-29 35.41 35.62 35.23 35.40 0.1M
2024-02-28 35.13 35.30 34.89 34.96 0.0M
2024-02-27 35.65 35.80 35.40 35.42 0.0M
2024-02-26 35.57 35.76 34.98 35.55 0.1M
2024-02-23 35.83 35.85 35.41 35.63 0.0M
2024-02-22 36.20 36.20 35.40 35.86 0.0M
2024-02-21 36.53 36.80 36.27 36.38 0.1M
2024-02-20 36.31 37.09 36.31 36.62 0.0M
2024-02-16 36.92 36.97 36.33 36.64 0.0M
2024-02-15 35.95 37.10 35.93 36.98 0.1M
2024-02-14 35.91 36.32 35.46 35.83 0.0M
2024-02-13 36.69 36.70 35.40 35.55 0.1M
2024-02-12 36.65 37.41 36.60 37.23 0.1M
2024-02-09 36.07 36.82 35.87 36.61 0.1M
2024-02-08 35.71 36.12 35.54 36.12 0.0M
2024-02-07 35.77 35.87 35.52 35.64 0.1M
2024-02-06 35.40 36.01 35.40 35.87 0.0M
2024-02-05 35.80 35.94 35.41 35.49 0.1M
2024-02-02 36.47 36.47 35.76 36.00 0.1M
2024-02-01 36.05 36.62 35.96 36.61 0.1M
2024-01-31 35.88 36.60 35.70 35.88 0.1M
2024-01-30 36.08 36.08 35.51 35.66 0.0M
2024-01-29 35.44 36.01 35.34 36.00 0.1M
2024-01-26 35.87 36.07 35.46 35.61 0.0M
2024-01-25 35.90 35.90 35.30 35.67 0.0M
2024-01-24 36.49 36.49 35.43 35.45 0.0M
2024-01-23 36.79 37.10 36.23 36.36 0.0M
2024-01-22 36.06 36.58 35.95 36.56 0.0M
2024-01-19 35.96 35.96 35.36 35.86 0.0M
2024-01-18 35.99 35.99 35.31 35.73 0.1M
2024-01-17 36.02 36.49 35.61 35.92 0.1M
2024-01-16 36.99 37.23 36.33 36.36 0.1M
2024-01-12 37.01 37.25 36.62 36.88 0.0M
2024-01-11 37.58 37.88 36.25 36.65 0.1M
2024-01-10 36.88 37.99 36.80 37.76 0.1M
2024-01-09 37.13 37.18 36.55 36.87 0.1M
2024-01-08 37.30 37.48 36.81 37.28 0.1M
2024-01-05 37.17 37.59 36.93 37.02 0.1M
2024-01-04 38.00 38.07 37.26 37.38 0.1M
2024-01-03 38.36 38.70 37.61 37.77 0.0M
2024-01-02 38.50 39.08 38.21 38.36 0.0M