NasdaqGS - Nasdaq Real Time Price • USD
The York Water Company (YORW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 35.58 | 35.58 | 35.27 | 35.37 | 35.37 | 35,400 |
Apr 25, 2024 | 35.33 | 35.56 | 35.10 | 35.37 | 35.37 | 44,700 |
Apr 24, 2024 | 35.50 | 35.70 | 35.12 | 35.53 | 35.53 | 39,400 |
Apr 23, 2024 | 35.42 | 35.89 | 35.35 | 35.55 | 35.55 | 56,100 |
Apr 22, 2024 | 35.32 | 35.49 | 35.10 | 35.42 | 35.42 | 65,600 |
Apr 19, 2024 | 34.25 | 35.13 | 34.25 | 35.07 | 35.07 | 58,900 |
Apr 18, 2024 | 34.00 | 34.40 | 33.88 | 34.26 | 34.26 | 62,500 |
Apr 17, 2024 | 33.52 | 33.83 | 33.33 | 33.80 | 33.80 | 55,000 |
Apr 16, 2024 | 33.90 | 33.90 | 33.32 | 33.33 | 33.33 | 54,600 |
Apr 15, 2024 | 34.18 | 34.18 | 33.71 | 34.01 | 34.01 | 63,100 |
Apr 12, 2024 | 34.31 | 34.50 | 33.80 | 34.04 | 34.04 | 73,000 |
Apr 11, 2024 | 34.77 | 34.84 | 34.30 | 34.47 | 34.47 | 67,600 |
Apr 10, 2024 | 34.97 | 34.98 | 34.31 | 34.57 | 34.57 | 94,400 |
Apr 9, 2024 | 35.15 | 35.50 | 35.02 | 35.41 | 35.41 | 38,900 |
Apr 8, 2024 | 34.66 | 35.13 | 34.66 | 35.07 | 35.07 | 44,900 |
Apr 5, 2024 | 35.00 | 35.02 | 34.45 | 34.65 | 34.65 | 71,700 |
Apr 4, 2024 | 35.09 | 35.22 | 34.89 | 35.10 | 35.10 | 52,300 |
Apr 3, 2024 | 35.35 | 35.67 | 34.86 | 34.92 | 34.92 | 60,300 |
Apr 2, 2024 | 35.41 | 35.85 | 35.27 | 35.27 | 35.27 | 60,100 |
Apr 1, 2024 | 36.50 | 36.57 | 35.47 | 35.80 | 35.80 | 71,500 |
Mar 28, 2024 | 35.90 | 36.48 | 35.90 | 36.27 | 36.27 | 64,700 |
Mar 27, 2024 | 35.46 | 35.97 | 35.46 | 35.97 | 35.97 | 54,000 |
Mar 26, 2024 | 35.41 | 35.56 | 35.22 | 35.31 | 35.31 | 39,800 |
Mar 25, 2024 | 35.59 | 35.66 | 35.36 | 35.40 | 35.40 | 32,900 |
Mar 22, 2024 | 36.09 | 36.30 | 35.43 | 35.44 | 35.44 | 44,300 |
Mar 21, 2024 | 35.66 | 36.20 | 35.61 | 35.90 | 35.90 | 101,500 |
Mar 20, 2024 | 35.18 | 35.62 | 35.05 | 35.48 | 35.48 | 48,800 |
Mar 19, 2024 | 35.23 | 35.58 | 35.10 | 35.26 | 35.26 | 51,300 |
Mar 18, 2024 | 35.50 | 35.76 | 35.22 | 35.23 | 35.23 | 54,200 |
Mar 15, 2024 | 35.50 | 36.31 | 35.45 | 35.66 | 35.66 | 227,300 |
Mar 14, 2024 | 36.22 | 36.22 | 35.29 | 35.65 | 35.65 | 76,700 |
Mar 13, 2024 | 35.83 | 36.46 | 35.75 | 36.21 | 36.21 | 78,900 |
Mar 12, 2024 | 36.01 | 36.01 | 35.21 | 35.54 | 35.54 | 63,000 |
Mar 11, 2024 | 35.33 | 36.14 | 35.33 | 35.98 | 35.98 | 46,700 |
Mar 8, 2024 | 35.40 | 35.59 | 35.24 | 35.47 | 35.47 | 39,200 |
Mar 7, 2024 | 35.41 | 35.67 | 35.06 | 35.23 | 35.23 | 51,500 |
Mar 6, 2024 | 35.68 | 35.68 | 35.08 | 35.26 | 35.26 | 67,400 |
Mar 5, 2024 | 35.63 | 36.20 | 35.05 | 35.05 | 35.05 | 121,800 |
Mar 4, 2024 | 35.85 | 35.98 | 35.60 | 35.77 | 35.77 | 77,900 |
Mar 1, 2024 | 35.45 | 36.12 | 34.99 | 35.87 | 35.87 | 83,100 |
Feb 29, 2024 | 35.41 | 35.62 | 35.23 | 35.40 | 35.40 | 85,400 |
Feb 28, 2024 | 0.21 Dividend | |||||
Feb 28, 2024 | 35.13 | 35.30 | 34.89 | 34.96 | 34.96 | 42,600 |
Feb 27, 2024 | 35.65 | 35.80 | 35.40 | 35.42 | 35.21 | 40,000 |
Feb 26, 2024 | 35.57 | 35.76 | 34.98 | 35.55 | 35.34 | 56,700 |
Feb 23, 2024 | 35.83 | 35.85 | 35.41 | 35.63 | 35.42 | 45,400 |
Feb 22, 2024 | 36.20 | 36.20 | 35.40 | 35.86 | 35.65 | 47,800 |
Feb 21, 2024 | 36.53 | 36.80 | 36.27 | 36.38 | 36.16 | 78,800 |
Feb 20, 2024 | 36.31 | 37.09 | 36.31 | 36.62 | 36.40 | 37,900 |
Feb 16, 2024 | 36.92 | 36.97 | 36.33 | 36.64 | 36.42 | 43,400 |
Feb 15, 2024 | 35.95 | 37.10 | 35.93 | 36.98 | 36.76 | 66,200 |
Feb 14, 2024 | 35.91 | 36.32 | 35.46 | 35.83 | 35.62 | 41,100 |
Feb 13, 2024 | 36.69 | 36.70 | 35.40 | 35.55 | 35.34 | 68,900 |
Feb 12, 2024 | 36.65 | 37.41 | 36.60 | 37.23 | 37.01 | 50,400 |
Feb 9, 2024 | 36.07 | 36.82 | 35.87 | 36.61 | 36.39 | 58,300 |
Feb 8, 2024 | 35.71 | 36.12 | 35.54 | 36.12 | 35.90 | 35,200 |
Feb 7, 2024 | 35.77 | 35.87 | 35.52 | 35.64 | 35.43 | 63,800 |
Feb 6, 2024 | 35.40 | 36.01 | 35.40 | 35.87 | 35.66 | 49,100 |
Feb 5, 2024 | 35.80 | 35.94 | 35.41 | 35.49 | 35.28 | 68,900 |
Feb 2, 2024 | 36.47 | 36.47 | 35.76 | 36.00 | 35.79 | 54,600 |
Feb 1, 2024 | 36.05 | 36.62 | 35.96 | 36.61 | 36.39 | 55,500 |
Jan 31, 2024 | 35.88 | 36.60 | 35.70 | 35.88 | 35.67 | 74,600 |
Jan 30, 2024 | 36.08 | 36.08 | 35.51 | 35.66 | 35.45 | 49,100 |
Jan 29, 2024 | 35.44 | 36.01 | 35.34 | 36.00 | 35.79 | 64,200 |
Jan 26, 2024 | 35.87 | 36.07 | 35.46 | 35.61 | 35.40 | 43,600 |
Jan 25, 2024 | 35.90 | 35.90 | 35.30 | 35.67 | 35.46 | 47,400 |
Jan 24, 2024 | 36.49 | 36.49 | 35.43 | 35.45 | 35.24 | 43,400 |
Jan 23, 2024 | 36.79 | 37.10 | 36.23 | 36.36 | 36.14 | 35,200 |
Jan 22, 2024 | 36.06 | 36.58 | 35.95 | 36.56 | 36.34 | 41,000 |
Jan 19, 2024 | 35.96 | 35.96 | 35.36 | 35.86 | 35.65 | 47,800 |
Jan 18, 2024 | 35.99 | 35.99 | 35.31 | 35.73 | 35.52 | 54,300 |
Jan 17, 2024 | 36.02 | 36.49 | 35.61 | 35.92 | 35.71 | 58,100 |
Jan 16, 2024 | 36.99 | 37.23 | 36.33 | 36.36 | 36.14 | 55,000 |
Jan 12, 2024 | 37.01 | 37.25 | 36.62 | 36.88 | 36.66 | 45,400 |
Jan 11, 2024 | 37.58 | 37.88 | 36.25 | 36.65 | 36.43 | 145,100 |
Jan 10, 2024 | 36.88 | 37.99 | 36.80 | 37.76 | 37.54 | 86,500 |
Jan 9, 2024 | 37.13 | 37.18 | 36.55 | 36.87 | 36.65 | 51,300 |
Jan 8, 2024 | 37.30 | 37.48 | 36.81 | 37.28 | 37.06 | 55,000 |
Jan 5, 2024 | 37.17 | 37.59 | 36.93 | 37.02 | 36.80 | 57,400 |
Jan 4, 2024 | 38.00 | 38.07 | 37.26 | 37.38 | 37.16 | 61,600 |
Jan 3, 2024 | 38.36 | 38.70 | 37.61 | 37.77 | 37.55 | 47,200 |
Jan 2, 2024 | 38.50 | 39.08 | 38.21 | 38.36 | 38.13 | 42,000 |
Dec 29, 2023 | 39.09 | 39.09 | 38.28 | 38.62 | 38.39 | 43,300 |
Dec 28, 2023 | 0.21 Dividend | |||||
Dec 28, 2023 | 39.25 | 39.36 | 38.95 | 39.11 | 38.88 | 36,700 |
Dec 27, 2023 | 39.50 | 39.88 | 39.02 | 39.56 | 39.11 | 46,400 |
Dec 26, 2023 | 38.84 | 39.71 | 38.50 | 39.51 | 39.07 | 40,200 |
Dec 22, 2023 | 38.61 | 39.07 | 38.32 | 38.67 | 38.23 | 30,400 |
Dec 21, 2023 | 38.57 | 39.05 | 38.07 | 38.46 | 38.03 | 36,400 |
Dec 20, 2023 | 39.34 | 39.57 | 38.36 | 38.43 | 38.00 | 68,500 |
Dec 19, 2023 | 38.60 | 39.24 | 38.52 | 39.19 | 38.75 | 62,800 |
Dec 18, 2023 | 38.42 | 38.58 | 38.07 | 38.54 | 38.11 | 90,100 |
Dec 15, 2023 | 40.35 | 40.35 | 38.40 | 38.42 | 37.99 | 153,200 |
Dec 14, 2023 | 40.50 | 40.95 | 39.70 | 39.96 | 39.51 | 69,400 |
Dec 13, 2023 | 38.63 | 40.32 | 38.42 | 40.08 | 39.63 | 91,600 |
Dec 12, 2023 | 38.62 | 38.75 | 38.00 | 38.68 | 38.24 | 28,400 |
Dec 11, 2023 | 39.07 | 39.13 | 38.27 | 38.50 | 38.07 | 35,000 |
Dec 8, 2023 | 39.48 | 39.63 | 39.09 | 39.22 | 38.78 | 20,500 |
Dec 7, 2023 | 39.26 | 39.56 | 39.14 | 39.42 | 38.98 | 34,300 |
Dec 6, 2023 | 39.16 | 39.63 | 39.16 | 39.42 | 38.98 | 28,600 |
Dec 5, 2023 | 39.54 | 39.54 | 39.03 | 39.13 | 38.69 | 22,000 |
Dec 4, 2023 | 38.88 | 39.54 | 38.64 | 39.54 | 39.09 | 34,100 |
Dec 1, 2023 | 37.86 | 38.80 | 37.72 | 38.73 | 38.29 | 53,200 |
Nov 30, 2023 | 38.08 | 38.46 | 37.69 | 38.08 | 37.65 | 63,600 |
Nov 29, 2023 | 37.94 | 38.44 | 37.67 | 37.88 | 37.45 | 36,500 |
Nov 28, 2023 | 38.18 | 38.18 | 37.60 | 37.67 | 37.25 | 29,300 |
Nov 27, 2023 | 38.26 | 38.26 | 37.85 | 38.12 | 37.69 | 25,700 |
Nov 24, 2023 | 37.87 | 38.26 | 37.74 | 38.25 | 37.82 | 13,500 |
Nov 22, 2023 | 37.61 | 37.77 | 37.39 | 37.67 | 37.25 | 21,300 |
Nov 21, 2023 | 37.18 | 37.35 | 36.98 | 37.21 | 36.79 | 18,600 |
Nov 20, 2023 | 37.94 | 37.97 | 37.11 | 37.28 | 36.86 | 22,900 |
Nov 17, 2023 | 38.51 | 38.51 | 37.90 | 38.06 | 37.63 | 40,400 |
Nov 16, 2023 | 38.42 | 38.48 | 38.06 | 38.29 | 37.86 | 38,000 |
Nov 15, 2023 | 38.80 | 39.42 | 38.09 | 38.22 | 37.79 | 38,800 |
Nov 14, 2023 | 37.02 | 38.82 | 36.56 | 38.82 | 38.38 | 65,200 |
Nov 13, 2023 | 36.33 | 36.70 | 36.17 | 36.41 | 36.00 | 23,700 |
Nov 10, 2023 | 36.90 | 36.90 | 36.43 | 36.53 | 36.12 | 26,900 |
Nov 9, 2023 | 37.34 | 37.34 | 36.28 | 36.77 | 36.36 | 46,600 |
Nov 8, 2023 | 37.43 | 37.43 | 36.81 | 37.27 | 36.85 | 54,800 |
Nov 7, 2023 | 38.05 | 38.05 | 37.40 | 37.64 | 37.22 | 32,100 |
Nov 6, 2023 | 38.05 | 38.93 | 37.58 | 37.88 | 37.45 | 36,300 |
Nov 3, 2023 | 37.09 | 38.62 | 36.31 | 37.86 | 37.43 | 49,700 |
Nov 2, 2023 | 36.23 | 36.65 | 36.14 | 36.61 | 36.20 | 54,200 |
Nov 1, 2023 | 36.03 | 36.32 | 35.71 | 36.17 | 35.76 | 44,900 |
Oct 31, 2023 | 35.62 | 36.10 | 35.24 | 36.07 | 35.66 | 48,200 |
Oct 30, 2023 | 35.67 | 35.99 | 35.44 | 35.52 | 35.12 | 41,700 |
Oct 27, 2023 | 36.17 | 36.17 | 35.63 | 35.81 | 35.41 | 27,300 |
Oct 26, 2023 | 35.63 | 36.33 | 35.63 | 36.17 | 35.76 | 28,300 |
Oct 25, 2023 | 35.47 | 35.73 | 35.34 | 35.60 | 35.20 | 32,600 |
Oct 24, 2023 | 35.52 | 35.83 | 35.35 | 35.62 | 35.22 | 33,200 |
Oct 23, 2023 | 35.59 | 35.70 | 35.25 | 35.32 | 34.92 | 50,200 |
Oct 20, 2023 | 36.10 | 36.34 | 35.54 | 35.63 | 35.23 | 38,700 |
Oct 19, 2023 | 36.09 | 36.67 | 35.95 | 36.02 | 35.61 | 29,800 |
Oct 18, 2023 | 36.97 | 36.97 | 36.00 | 36.14 | 35.73 | 33,100 |
Oct 17, 2023 | 36.51 | 37.11 | 36.50 | 36.81 | 36.40 | 44,500 |
Oct 16, 2023 | 37.01 | 37.01 | 36.65 | 36.74 | 36.33 | 30,300 |
Oct 13, 2023 | 37.14 | 37.18 | 36.67 | 36.74 | 36.33 | 22,100 |
Oct 12, 2023 | 37.65 | 37.65 | 36.87 | 37.14 | 36.72 | 38,000 |
Oct 11, 2023 | 37.93 | 37.93 | 37.43 | 37.64 | 37.22 | 27,800 |
Oct 10, 2023 | 37.89 | 38.12 | 37.72 | 37.76 | 37.33 | 41,800 |
Oct 9, 2023 | 37.57 | 37.96 | 37.38 | 37.85 | 37.42 | 29,300 |
Oct 6, 2023 | 36.89 | 37.66 | 36.68 | 37.62 | 37.20 | 24,400 |
Oct 5, 2023 | 36.60 | 37.12 | 36.59 | 37.04 | 36.62 | 41,600 |
Oct 4, 2023 | 36.48 | 36.79 | 36.12 | 36.59 | 36.18 | 65,200 |
Oct 3, 2023 | 36.76 | 36.76 | 36.26 | 36.37 | 35.96 | 41,300 |
Oct 2, 2023 | 37.35 | 37.35 | 36.58 | 36.89 | 36.47 | 47,900 |
Sep 29, 2023 | 37.56 | 37.62 | 37.07 | 37.49 | 37.07 | 45,500 |
Sep 28, 2023 | 0.20 Dividend | |||||
Sep 28, 2023 | 38.30 | 38.30 | 37.03 | 37.49 | 37.07 | 50,300 |
Sep 27, 2023 | 38.45 | 38.64 | 37.65 | 38.37 | 37.74 | 72,400 |
Sep 26, 2023 | 38.88 | 39.14 | 38.35 | 38.43 | 37.80 | 37,200 |
Sep 25, 2023 | 38.45 | 38.91 | 38.24 | 38.85 | 38.21 | 66,900 |
Sep 22, 2023 | 39.21 | 39.31 | 38.48 | 38.48 | 37.85 | 29,700 |
Sep 21, 2023 | 39.15 | 39.45 | 38.71 | 39.21 | 38.56 | 31,400 |
Sep 20, 2023 | 39.92 | 40.07 | 39.15 | 39.16 | 38.51 | 28,400 |
Sep 19, 2023 | 40.26 | 40.41 | 39.78 | 39.82 | 39.16 | 42,400 |
Sep 18, 2023 | 40.73 | 40.97 | 40.31 | 40.34 | 39.67 | 28,500 |
Sep 15, 2023 | 41.06 | 41.45 | 40.64 | 40.79 | 40.12 | 148,400 |
Sep 14, 2023 | 40.45 | 41.05 | 40.45 | 40.86 | 40.19 | 36,100 |
Sep 13, 2023 | 40.16 | 40.65 | 40.14 | 40.39 | 39.72 | 29,600 |
Sep 12, 2023 | 40.31 | 40.49 | 40.07 | 40.28 | 39.62 | 23,400 |
Sep 11, 2023 | 40.37 | 40.70 | 40.15 | 40.23 | 39.57 | 36,400 |
Sep 8, 2023 | 40.55 | 40.55 | 40.21 | 40.36 | 39.69 | 32,200 |
Sep 7, 2023 | 40.25 | 40.70 | 40.25 | 40.32 | 39.66 | 65,700 |
Sep 6, 2023 | 40.46 | 40.50 | 40.01 | 40.12 | 39.46 | 37,300 |
Sep 5, 2023 | 40.35 | 40.38 | 39.63 | 40.26 | 39.60 | 57,800 |
Sep 1, 2023 | 40.87 | 41.02 | 40.32 | 40.38 | 39.71 | 29,200 |
Aug 31, 2023 | 40.64 | 40.96 | 40.57 | 40.74 | 40.07 | 41,700 |
Aug 30, 2023 | 41.23 | 41.23 | 40.52 | 40.65 | 39.98 | 31,000 |
Aug 29, 2023 | 41.02 | 41.26 | 40.53 | 41.14 | 40.46 | 70,400 |
Aug 28, 2023 | 41.60 | 41.73 | 40.96 | 40.99 | 40.31 | 26,800 |
Aug 25, 2023 | 41.59 | 41.75 | 41.16 | 41.43 | 40.75 | 21,900 |
Aug 24, 2023 | 41.31 | 41.77 | 41.20 | 41.33 | 40.65 | 26,100 |
Aug 23, 2023 | 41.57 | 41.67 | 41.35 | 41.54 | 40.86 | 40,800 |
Aug 22, 2023 | 41.20 | 41.75 | 41.20 | 41.36 | 40.68 | 30,700 |
Aug 21, 2023 | 41.90 | 42.32 | 40.92 | 41.11 | 40.43 | 51,300 |
Aug 18, 2023 | 41.41 | 42.06 | 41.41 | 41.87 | 41.18 | 33,000 |
Aug 17, 2023 | 41.77 | 41.92 | 41.27 | 41.30 | 40.62 | 39,600 |
Aug 16, 2023 | 41.84 | 41.93 | 41.38 | 41.58 | 40.89 | 48,600 |
Aug 15, 2023 | 42.34 | 42.47 | 41.77 | 41.88 | 41.19 | 27,400 |
Aug 14, 2023 | 41.70 | 42.49 | 41.59 | 42.46 | 41.76 | 51,000 |
Aug 11, 2023 | 41.18 | 41.90 | 41.18 | 41.86 | 41.17 | 58,300 |
Aug 10, 2023 | 41.33 | 41.50 | 41.01 | 41.24 | 40.56 | 36,000 |
Aug 9, 2023 | 41.35 | 41.79 | 41.01 | 41.36 | 40.68 | 37,700 |
Aug 8, 2023 | 41.19 | 41.69 | 40.77 | 41.41 | 40.73 | 45,200 |
Aug 7, 2023 | 41.09 | 41.96 | 41.09 | 41.76 | 41.07 | 46,600 |
Aug 4, 2023 | 40.68 | 41.69 | 40.68 | 40.97 | 40.29 | 39,600 |
Aug 3, 2023 | 40.89 | 40.99 | 40.26 | 40.61 | 39.94 | 56,400 |
Aug 2, 2023 | 40.68 | 41.17 | 40.55 | 41.01 | 40.33 | 35,900 |
Aug 1, 2023 | 41.45 | 41.53 | 40.73 | 40.78 | 40.11 | 30,600 |
Jul 31, 2023 | 41.11 | 41.69 | 41.11 | 41.33 | 40.65 | 43,700 |
Jul 28, 2023 | 41.16 | 41.57 | 41.04 | 41.16 | 40.48 | 25,700 |
Jul 27, 2023 | 41.81 | 41.81 | 40.79 | 41.15 | 40.47 | 53,000 |
Jul 26, 2023 | 42.02 | 42.52 | 41.75 | 41.90 | 41.21 | 20,300 |
Jul 25, 2023 | 42.07 | 42.21 | 41.79 | 42.12 | 41.43 | 25,600 |
Jul 24, 2023 | 42.59 | 42.61 | 42.23 | 42.29 | 41.59 | 19,900 |
Jul 21, 2023 | 43.06 | 43.35 | 42.63 | 42.67 | 41.97 | 27,800 |
Jul 20, 2023 | 42.17 | 43.00 | 41.88 | 42.84 | 42.13 | 41,400 |
Jul 19, 2023 | 41.25 | 41.98 | 41.25 | 41.98 | 41.29 | 47,500 |
Jul 18, 2023 | 41.43 | 41.58 | 40.51 | 41.17 | 40.49 | 78,300 |
Jul 17, 2023 | 42.12 | 42.38 | 41.63 | 41.65 | 40.96 | 34,400 |
Jul 14, 2023 | 42.49 | 42.81 | 42.00 | 42.16 | 41.46 | 31,900 |
Jul 13, 2023 | 41.72 | 42.47 | 41.69 | 42.46 | 41.76 | 42,600 |
Jul 12, 2023 | 41.38 | 41.94 | 41.24 | 41.72 | 41.03 | 49,500 |
Jul 11, 2023 | 40.20 | 41.19 | 39.80 | 41.09 | 40.41 | 80,500 |
Jul 10, 2023 | 40.09 | 40.65 | 39.92 | 40.06 | 39.40 | 41,800 |
Jul 7, 2023 | 40.49 | 40.50 | 40.08 | 40.18 | 39.52 | 41,100 |
Jul 6, 2023 | 40.81 | 40.83 | 40.34 | 40.73 | 40.06 | 29,900 |
Jul 5, 2023 | 41.52 | 41.56 | 41.04 | 41.06 | 40.38 | 35,100 |
Jul 3, 2023 | 41.29 | 41.84 | 41.28 | 41.52 | 40.84 | 13,800 |
Jun 30, 2023 | 41.27 | 41.31 | 40.95 | 41.27 | 40.59 | 32,900 |
Jun 29, 2023 | 0.20 Dividend | |||||
Jun 29, 2023 | 41.43 | 41.91 | 41.20 | 41.21 | 40.53 | 35,000 |
Jun 28, 2023 | 41.65 | 41.79 | 41.41 | 41.72 | 40.83 | 38,400 |
Jun 27, 2023 | 42.03 | 42.20 | 41.79 | 41.84 | 40.95 | 38,700 |
Jun 26, 2023 | 42.00 | 42.61 | 41.76 | 42.07 | 41.17 | 36,100 |
Jun 23, 2023 | 43.41 | 43.70 | 41.52 | 41.91 | 41.02 | 139,500 |
Jun 22, 2023 | 43.77 | 43.77 | 43.27 | 43.49 | 42.56 | 30,200 |
Jun 21, 2023 | 43.51 | 43.92 | 43.13 | 43.68 | 42.75 | 68,300 |
Jun 20, 2023 | 43.53 | 43.88 | 43.06 | 43.51 | 42.58 | 67,000 |
Jun 16, 2023 | 43.35 | 43.86 | 42.82 | 43.75 | 42.82 | 203,400 |
Jun 15, 2023 | 42.33 | 43.08 | 42.33 | 42.93 | 42.02 | 67,300 |
Jun 14, 2023 | 43.30 | 43.34 | 42.44 | 42.54 | 41.63 | 66,300 |
Jun 13, 2023 | 43.35 | 43.59 | 43.00 | 43.30 | 42.38 | 46,800 |
Jun 12, 2023 | 44.74 | 44.94 | 43.37 | 43.37 | 42.45 | 40,400 |
Jun 9, 2023 | 45.20 | 45.25 | 44.55 | 44.92 | 43.96 | 18,400 |
Jun 8, 2023 | 44.79 | 45.61 | 44.59 | 45.24 | 44.28 | 38,500 |
Jun 7, 2023 | 43.64 | 45.34 | 43.42 | 44.99 | 44.03 | 52,700 |
Jun 6, 2023 | 42.66 | 43.95 | 42.62 | 43.64 | 42.71 | 44,600 |
Jun 5, 2023 | 42.96 | 43.02 | 42.53 | 42.81 | 41.90 | 28,500 |
Jun 2, 2023 | 41.99 | 43.29 | 41.89 | 43.10 | 42.18 | 38,600 |
Jun 1, 2023 | 42.53 | 42.53 | 41.60 | 41.90 | 41.01 | 32,500 |
May 31, 2023 | 42.10 | 42.50 | 41.85 | 42.41 | 41.51 | 53,300 |
May 30, 2023 | 42.29 | 43.00 | 42.21 | 42.25 | 41.35 | 26,200 |
May 26, 2023 | 41.83 | 42.47 | 41.64 | 42.42 | 41.52 | 29,500 |
May 25, 2023 | 42.30 | 42.30 | 41.70 | 41.90 | 41.01 | 21,400 |
May 24, 2023 | 42.84 | 42.84 | 42.38 | 42.51 | 41.61 | 24,400 |
May 23, 2023 | 42.81 | 43.50 | 42.81 | 43.00 | 42.09 | 27,800 |
May 22, 2023 | 42.36 | 42.83 | 41.91 | 42.77 | 41.86 | 29,200 |
May 19, 2023 | 43.32 | 43.32 | 42.08 | 42.21 | 41.31 | 33,000 |
May 18, 2023 | 43.00 | 43.09 | 42.77 | 43.09 | 42.17 | 24,200 |
May 17, 2023 | 43.74 | 43.74 | 42.65 | 43.26 | 42.34 | 37,500 |
May 16, 2023 | 43.56 | 43.83 | 43.27 | 43.54 | 42.61 | 34,400 |
May 15, 2023 | 43.86 | 43.87 | 43.30 | 43.53 | 42.60 | 28,300 |
May 12, 2023 | 42.79 | 43.81 | 42.79 | 43.71 | 42.78 | 52,800 |
May 11, 2023 | 43.08 | 43.18 | 42.62 | 42.91 | 42.00 | 36,400 |
May 10, 2023 | 42.93 | 43.31 | 42.56 | 43.25 | 42.33 | 42,000 |
May 9, 2023 | 42.86 | 43.08 | 42.68 | 42.86 | 41.95 | 37,900 |
May 8, 2023 | 42.74 | 42.97 | 42.44 | 42.86 | 41.95 | 39,300 |
May 5, 2023 | 42.58 | 42.73 | 42.15 | 42.53 | 41.63 | 29,800 |
May 4, 2023 | 41.94 | 42.64 | 41.72 | 42.47 | 41.57 | 36,500 |
May 3, 2023 | 41.86 | 42.83 | 41.59 | 41.88 | 40.99 | 35,000 |
May 2, 2023 | 41.90 | 42.09 | 41.09 | 41.76 | 40.87 | 33,400 |
May 1, 2023 | 42.09 | 42.75 | 42.09 | 42.22 | 41.32 | 40,800 |
Apr 28, 2023 | 42.51 | 42.95 | 41.93 | 42.04 | 41.15 | 36,200 |
Apr 27, 2023 | 42.89 | 42.94 | 42.52 | 42.59 | 41.68 | 23,700 |
Related Tickers
MSEX Middlesex Water Company
49.18
+0.82%
AWR American States Water Company
69.91
-0.57%
CWT California Water Service Group
47.93
-0.25%
WTRG Essential Utilities, Inc.
36.09
-1.31%
AWK American Water Works Company, Inc.
120.78
-0.63%
SJW SJW Group
53.50
-2.39%
ARTNA Artesian Resources Corporation
34.50
-0.06%
GWRS Global Water Resources, Inc.
12.19
-0.49%
CWCO Consolidated Water Co. Ltd.
25.22
+1.57%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
16.00
+2.70%