The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
34.75
+0.07 (0.20%)
Apr 1, 2025, 3:41 PM EDT - Market open
The York Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 34.79 | 35.31 | 34.40 | 34.68 | 34.68 | 0.06% | 93,376 |
| Mar 28, 2025 | 33.97 | 34.94 | 33.97 | 34.66 | 34.66 | 2.57% | 91,370 |
| Mar 27, 2025 | 33.46 | 33.84 | 33.37 | 33.79 | 33.79 | 0.96% | 42,657 |
| Mar 26, 2025 | 32.91 | 33.52 | 32.77 | 33.47 | 33.47 | 1.33% | 49,159 |
| Mar 25, 2025 | 33.24 | 33.24 | 32.61 | 33.03 | 33.03 | -1.17% | 52,166 |
| Mar 24, 2025 | 33.50 | 33.80 | 33.28 | 33.42 | 33.42 | -0.12% | 66,648 |
| Mar 21, 2025 | 34.05 | 34.44 | 33.31 | 33.46 | 33.46 | -1.70% | 168,524 |
| Mar 20, 2025 | 34.32 | 34.52 | 33.54 | 34.04 | 34.04 | -1.22% | 104,888 |
| Mar 19, 2025 | 34.50 | 34.66 | 34.24 | 34.46 | 34.46 | -0.23% | 70,265 |
| Mar 18, 2025 | 34.30 | 34.60 | 34.21 | 34.54 | 34.54 | 0.20% | 76,053 |
| Mar 17, 2025 | 34.66 | 34.89 | 34.40 | 34.47 | 34.47 | -0.55% | 44,977 |
| Mar 14, 2025 | 34.47 | 34.76 | 34.06 | 34.66 | 34.66 | 0.35% | 49,846 |
| Mar 13, 2025 | 33.80 | 34.71 | 33.80 | 34.54 | 34.54 | 2.10% | 53,074 |
| Mar 12, 2025 | 34.54 | 34.58 | 33.46 | 33.83 | 33.83 | -2.31% | 73,680 |
| Mar 11, 2025 | 35.00 | 35.00 | 34.46 | 34.63 | 34.63 | -1.06% | 89,852 |
| Mar 10, 2025 | 34.47 | 35.40 | 34.47 | 35.00 | 35.00 | 1.51% | 99,188 |
| Mar 7, 2025 | 33.71 | 34.85 | 33.71 | 34.48 | 34.48 | 2.80% | 89,915 |
| Mar 6, 2025 | 33.30 | 33.65 | 32.76 | 33.54 | 33.54 | 0.33% | 62,201 |
| Mar 5, 2025 | 33.56 | 33.85 | 33.28 | 33.43 | 33.43 | -0.39% | 72,862 |
| Mar 4, 2025 | 33.55 | 34.08 | 32.87 | 33.56 | 33.56 | 0.42% | 119,126 |
| Mar 3, 2025 | 32.20 | 33.48 | 32.20 | 33.42 | 33.42 | 4.27% | 110,605 |
| Feb 28, 2025 | 32.30 | 32.58 | 31.93 | 32.05 | 32.05 | -0.84% | 94,167 |
| Feb 27, 2025 | 33.25 | 33.25 | 31.25 | 32.32 | 32.10 | -2.91% | 168,644 |
| Feb 26, 2025 | 33.42 | 33.53 | 33.15 | 33.29 | 33.06 | -0.92% | 32,913 |
| Feb 25, 2025 | 32.77 | 33.97 | 32.77 | 33.60 | 33.37 | 2.69% | 67,930 |
| Feb 24, 2025 | 33.32 | 33.47 | 32.52 | 32.72 | 32.50 | -1.18% | 85,061 |
| Feb 21, 2025 | 33.82 | 33.82 | 33.11 | 33.11 | 32.89 | -1.25% | 55,355 |
| Feb 20, 2025 | 33.19 | 33.74 | 33.19 | 33.53 | 33.30 | 0.36% | 67,567 |
| Feb 19, 2025 | 33.00 | 33.53 | 33.00 | 33.41 | 33.18 | 0.54% | 29,886 |
| Feb 18, 2025 | 32.90 | 33.23 | 32.79 | 33.23 | 33.00 | 1.34% | 74,310 |
| Feb 14, 2025 | 33.00 | 33.13 | 32.53 | 32.79 | 32.57 | -0.33% | 51,487 |
| Feb 13, 2025 | 32.16 | 32.92 | 32.05 | 32.90 | 32.68 | 2.52% | 57,483 |
| Feb 12, 2025 | 31.80 | 32.32 | 31.80 | 32.09 | 31.87 | -0.31% | 45,711 |
| Feb 11, 2025 | 31.53 | 32.24 | 31.33 | 32.19 | 31.97 | 1.93% | 34,169 |
| Feb 10, 2025 | 31.39 | 31.60 | 31.20 | 31.58 | 31.37 | 0.89% | 40,695 |
| Feb 7, 2025 | 31.49 | 31.54 | 31.20 | 31.30 | 31.09 | -0.95% | 34,699 |
| Feb 6, 2025 | 31.86 | 31.86 | 31.46 | 31.60 | 31.39 | -0.41% | 36,806 |
| Feb 5, 2025 | 31.70 | 32.03 | 31.54 | 31.73 | 31.51 | 0.47% | 42,932 |
| Feb 4, 2025 | 31.67 | 31.67 | 31.20 | 31.58 | 31.37 | -0.28% | 46,789 |
| Feb 3, 2025 | 30.63 | 31.67 | 30.46 | 31.67 | 31.46 | 2.39% | 73,936 |
| Jan 31, 2025 | 30.76 | 31.08 | 30.70 | 30.93 | 30.72 | 0.15% | 59,604 |
| Jan 30, 2025 | 31.23 | 31.50 | 30.76 | 30.89 | 30.68 | -0.40% | 35,345 |
| Jan 29, 2025 | 31.21 | 31.50 | 30.84 | 31.01 | 30.80 | -1.05% | 48,240 |
| Jan 28, 2025 | 31.34 | 31.51 | 31.19 | 31.34 | 31.13 | 0.03% | 61,200 |
| Jan 27, 2025 | 30.25 | 31.56 | 30.25 | 31.33 | 31.12 | 3.74% | 113,402 |
| Jan 24, 2025 | 30.00 | 30.37 | 29.96 | 30.20 | 30.00 | 0.30% | 49,042 |
| Jan 23, 2025 | 30.01 | 30.27 | 29.86 | 30.11 | 29.91 | 0.27% | 106,326 |
| Jan 22, 2025 | 31.25 | 31.25 | 30.02 | 30.03 | 29.83 | -4.55% | 94,679 |
| Jan 21, 2025 | 31.50 | 32.01 | 31.44 | 31.46 | 31.25 | 0.48% | 55,291 |
| Jan 17, 2025 | 31.70 | 31.74 | 31.27 | 31.31 | 31.10 | -0.60% | 39,932 |