Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

York Water Comp (YORW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 32.84 32.84 31.82 31.81 7,279
5th Feb 2026 (Thu) 32.91 33.07 32.64 32.53 2,534
4th Feb 2026 (Wed) 33.10 33.10 32.47 32.49 3,586
3rd Feb 2026 (Tue) 33.72 33.92 33.06 33.20 2,378
2nd Feb 2026 (Mon) 33.59 33.65 33.37 33.41 3,879
30th Jan 2026 (Fri) 32.63 33.60 32.63 33.58 728
29th Jan 2026 (Thu) 32.78 33.15 32.66 32.85 1,963
28th Jan 2026 (Wed) 33.465 33.465 32.62 33.44 3,403
27th Jan 2026 (Tue) 33.30 33.53 33.28 33.44 1,725
26th Jan 2026 (Mon) 33.74 33.74 33.25 33.24 2,186
23rd Jan 2026 (Fri) 33.49 33.54 33.14 33.18 2,441
22nd Jan 2026 (Thu) 33.65 34.05 33.65 33.93 6,715
21st Jan 2026 (Wed) 33.71 33.75 33.25 33.64 1,532
20th Jan 2026 (Tue) 33.60 33.60 33.39 33.44 1,610
19th Jan 2026 (Mon) 33.79 34.01 33.54 33.94 3,992
16th Jan 2026 (Fri) 33.79 34.01 33.54 33.94 3,992
15th Jan 2026 (Thu) 33.93 34.11 33.82 33.80 1,322
14th Jan 2026 (Wed) 33.17 33.90 33.17 33.76 4,012
13th Jan 2026 (Tue) 32.84 32.87 32.58 32.80 2,006
12th Jan 2026 (Mon) 32.72 33.00 32.72 32.80 5,247
9th Jan 2026 (Fri) 32.15 32.17 31.80 32.11 6,386
8th Jan 2026 (Thu) 31.93 32.36 31.93 32.08 4,881
7th Jan 2026 (Wed) 31.35 31.65 31.33 31.56 2,721
6th Jan 2026 (Tue) 31.52 31.66 31.35 31.65 2,609
5th Jan 2026 (Mon) 31.52 31.58 31.40 31.49 3,170
2nd Jan 2026 (Fri) 31.79 31.85 31.52 31.71 2,330
1st Jan 2026 (Thu) 32.04 32.04 31.83 31.84 1,226
31st Dec 2025 (Wed) 32.04 32.04 31.83 31.84 1,226
30th Dec 2025 (Tue) 32.59 32.60 32.25 32.29 4,337
29th Dec 2025 (Mon) 32.44 32.68 32.44 32.56 3,614
26th Dec 2025 (Fri) 32.56 32.56 32.40 32.44 4,264
25th Dec 2025 (Thu) 32.77 32.77 32.55 32.70 1,417
24th Dec 2025 (Wed) 32.77 32.77 32.55 32.70 1,417
23rd Dec 2025 (Tue) 32.79 32.79 32.74 32.67 1,188
22nd Dec 2025 (Mon) 32.82 33.19 32.79 32.85 5,476
19th Dec 2025 (Fri) 33.97 33.98 32.94 32.97 8,420
18th Dec 2025 (Thu) 33.93 34.11 33.86 34.11 5,714
17th Dec 2025 (Wed) 34.05 34.05 33.845 33.91 2,411
16th Dec 2025 (Tue) 33.63 33.82 33.55 33.75 5,925
15th Dec 2025 (Mon) 33.70 33.96 33.25 33.80 8,412
12th Dec 2025 (Fri) 33.54 33.59 33.38 33.48 2,597
11th Dec 2025 (Thu) 33.44 33.50 33.22 33.30 4,989
10th Dec 2025 (Wed) 32.83 33.13 32.79 32.94 3,657
9th Dec 2025 (Tue) 33.14 33.14 32.54 32.63 2,302
8th Dec 2025 (Mon) 32.97 32.97 32.61 32.65 4,212
FTSE 100 Latest
Value10,369.75
Change60.53