York Water Co Historical Data - YWA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-4	35	35.2	33.6	88	34.03802281	DE
4	1	3.06748466258	32.6	35.799999	32.6	94	33.95340388	DE
12	-0.6	-1.75438596491	34.2	36	32.4	95	33.80813828	DE
26	-0.8	-2.32558139535	34.4	38.799999	32.4	123	35.48173429	DE
52	0.800001	2.43902751338	32.799999	38.799999	31.2	113	34.55333395	DE
156	0.800001	2.43902751338	32.799999	38.799999	31.2	113	34.55333395	DE
260	0.800001	2.43902751338	32.799999	38.799999	31.2	113	34.55333395	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915620	34.2	0.2	0.59	34.2	34.2	34.2	30
1732829220	34	0	0.00	34	34	34	0
1732742820	34	0	0.00	34	34	34	0
1732656420	34	-0.4	-1.16	34	34	34	223
1732570020	34.4	0.8	2.38	35	35.2	34.4	10
1732310820	33.6	0	0.00	33.6	33.6	33.6	0
1732224420	33.6	-0.2	-0.59	33.6	33.6	33.6	18
1732138020	33.799999	0.4	1.20	34.2	34.2	33.799999	34
1732051620	33.4	-0.8	-2.34	33.4	33.4	33.4	40
1731965220	34.2	0	0.00	34.2	34.4	34.2	67
1731705960	34.2	1	3.01	33.6	34.2	33.2	105
1731619560	33.2	0	0.00	33.2	33.2	33.2	0
1731533160	33.2	-1.4	-4.05	33.6	33.6	33.2	333
1731446820	34.6	-0.2	-0.57	35	35	34.4	176
1731360420	34.799999	-0.6	-1.69	35.2	35.6	34.799999	42
1731101160	35.4	0	0.00	35.4	35.4	35.4	0
1731014760	35.4	0.8	2.31	35.4	35.799999	35.4	16
1730928360	34.6	2	6.13	35.6	35.6	34.6	178
1730841960	32.6	0	0.00	32.6	32.6	32.6	0
1730755560	32.6	-0.4	-1.21	32.6	32.6	32.6	50
1730496360	33	0.6	1.85	32.799999	33	32.799999	6
1730409960	32.4	0	0.00	32.4	32.4	32.4	0
1730323560	32.4	-0.6	-1.82	32.4	32.4	32.4	28
1730237160	33	-0.2	-0.60	33.6	33.6	32.799999	96
1730150760	33.2	0.2	0.61	33	33.2	33	226
1729888020	33	-1.8	-5.17	33	33	33	120
1729801560	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1729715160	34.799999	0.4	1.16	34.6	34.799999	34.6	6
1729628760	34.4	-0.8	-2.27	34.4	34.4	34.4	570
1729542360	35.2	0.2	0.57	35.2	35.2	35.2	20
1729283160	35	0	0.00	35	35	35	0
1729196760	35	0	0.00	35	35	35	0
1729110360	35	0.4	1.16	34	35	34	41
1729023960	34.6	1.2	3.59	33.799999	34.6	33.799999	155
1728937620	33.4	0.6	1.83	33.4	33.4	33.4	30
1728678360	32.799999	-0.4	-1.20	32.799999	32.799999	32.799999	170
1728591960	33.2	0.8	2.47	32.799999	33.2	32.799999	165
1728505560	32.4	0	0.00	32.4	32.4	32.4	0
1728419160	32.4	-0.4	-1.22	32.799999	32.799999	32.4	240
1728332760	32.799999	-0.4	-1.20	33.4	33.4	32.799999	167
1728073560	33.2	-0.4	-1.19	33.2	33.2	33.2	1
1727987220	33.6	0	0.00	33.6	33.6	33.6	0
1727900820	33.6	0	0.00	33.6	33.6	33.6	0
1727814420	33.6	0	0.00	33.799999	34.2	33.4	48
1727728020	33.6	0.2	0.60	33.6	33.6	33.6	50
1727468760	33.4	0	0.00	33.4	33.4	33.4	0
1727382360	33.4	-0.2	-0.60	33.4	33.4	33.4	116
1727295960	33.6	-0.2	-0.59	33.6	33.6	33.6	165
1727209560	33.799999	-0.8	-2.31	33.799999	33.799999	33.799999	16
1727123160	34.6	0.2	0.58	34.4	34.799999	34.4	7
1726864020	34.4	-1.6	-4.44	34.4	34.4	34.4	2
1726777560	36	0	0.00	36	36	36	0
1726691160	36	0	0.00	36	36	36	0
1726604760	36	0.4	1.12	35.2	36	35.2	129
1726518420	35.6	1.2	3.49	35.4	35.6	35.4	10
1726259160	34.4	-0.4	-1.15	34.4	34.4	34.4	50
1726172760	34.799999	-0.6	-1.69	34.799999	34.799999	34.799999	62
1726086360	35.4	0.8	2.31	35.4	35.4	35.4	60
1726000020	34.6	0	0.00	34.6	34.6	34.6	0
1725913620	34.6	0.2	0.58	34.2	34.799999	34.2	26
1725654360	34.4	0	0.00	34.4	34.4	34.4	0
1725567960	34.4	-0.2	-0.58	34.4	34.4	34.4	61
1725481560	34.6	-0.6	-1.70	34.6	34.6	34.6	40
1725395160	35.2	-0.6	-1.68	35.6	35.799999	35.2	139
1725308760	35.799999	1	2.87	35.799999	35.799999	35.4	373

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

York Water Co (YWA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

York Water Co (YWA) Historical

York Water Co (YWA)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%