The York Water Co (YORW)
46.12
-0.33 -0.71%
NASDAQ
Jan 15, 20:00
USD
York Water Price:
46.12 for Jan. 15, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1995.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan. 15, 2021 | 46.25 | 46.88 | 45.70 | 46.12 | 22728.00 |
| Jan. 14, 2021 | 46.66 | 46.86 | 46.10 | 46.45 | 25647.00 |
| Jan. 13, 2021 | 46.57 | 46.95 | 46.14 | 46.71 | 24030.00 |
| Jan. 12, 2021 | 46.78 | 46.78 | 45.78 | 46.50 | 21299.00 |
| Jan. 11, 2021 | 47.72 | 47.72 | 46.00 | 46.62 | 32534.00 |
| Jan. 8, 2021 | 47.86 | 47.99 | 46.76 | 47.84 | 15345.00 |
| Jan. 7, 2021 | 48.41 | 48.41 | 46.79 | 47.51 | 22292.00 |
| Jan. 6, 2021 | 45.91 | 49.00 | 45.91 | 48.20 | 42032.00 |
| Jan. 5, 2021 | 46.14 | 46.14 | 45.42 | 45.92 | 23078.00 |
| Jan. 4, 2021 | 46.13 | 46.75 | 45.05 | 45.76 | 30886.00 |
| Dec. 31, 2020 | 46.76 | 46.76 | 46.10 | 46.60 | 19369.00 |
| Dec. 30, 2020 | 46.69 | 47.00 | 46.22 | 46.65 | 22005.00 |
| Dec. 29, 2020 | 47.50 | 47.50 | 46.32 | 47.10 | 21135.00 |
| Dec. 28, 2020 | 47.16 | 47.88 | 47.09 | 47.16 | 15129.00 |
| Dec. 24, 2020 | 47.83 | 47.83 | 46.52 | 47.22 | 12637.00 |
| Dec. 23, 2020 | 46.59 | 47.42 | 46.54 | 46.87 | 21718.00 |
| Dec. 22, 2020 | 45.99 | 46.45 | 45.62 | 46.28 | 17126.00 |
| Dec. 21, 2020 | 46.79 | 46.79 | 45.05 | 46.02 | 24245.00 |
| Dec. 18, 2020 | 48.06 | 48.17 | 46.39 | 47.26 | 173349.0 |
| Dec. 17, 2020 | 47.88 | 48.20 | 47.41 | 47.69 | 34476.00 |
| Dec. 16, 2020 | 48.10 | 48.40 | 47.38 | 47.61 | 35165.00 |
| Dec. 15, 2020 | 48.27 | 48.60 | 47.00 | 47.80 | 49172.00 |
| Dec. 14, 2020 | 49.50 | 49.50 | 47.79 | 47.84 | 32926.00 |
| Dec. 11, 2020 | 48.88 | 49.75 | 48.52 | 49.33 | 29090.00 |
| Dec. 10, 2020 | 48.80 | 49.39 | 48.13 | 49.15 | 23015.00 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Artesian Resources Corp | 38.70 |
| Cadiz Inc | 11.01 |
| Middlesex Water Co | 71.64 |
Price Range, Past 5 Years
| Minimum | 24.70 | Jan 25 2016 |
| Maximum | 50.65 | Jul 21 2020 |
| Average | 36.00 |
Price Related Metrics
| PE Ratio | 36.90 |
| PS Ratio | 11.23 |
| PEG Ratio | 3.824 |
| Price to Book Value | 4.256 |
| Earnings Yield | 2.71% |
| Market Cap | 601.87M |
| PEGY Ratio | 3.286 |
| Operating PE Ratio | 24.36 |
| Normalized PE Ratio | 38.86 |
News
Investors Who Bought York Water (NASDAQ:YORW) Shares Five Years Ago Are Now Up 95%
Yahoo 11/27 04:07 ET
Yahoo 11/27 04:07 ET
The York Water Company Declares 600th Dividend – Rings Nasdaq Closing Bell
Globe Newswire 11/23 14:07 ET
Globe Newswire 11/23 14:07 ET
The York Water Company Q3 Earnings Rise on Higher Revenue, Results Top Expectations
MT Newswires 11/06 09:58 ET
MT Newswires 11/06 09:58 ET
-- Earnings Flash (YORW) THE YORK WATER COMPANY Reports Q2 Revenue $13.32M
MT Newswires 08/06 11:04 ET
MT Newswires 08/06 11:04 ET
Advertisement
