The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
31.95
-0.51 (-1.57%)
Oct 21, 2025, 1:53 PM EDT - Market open
The York Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 32.46 | 32.46 | 31.58 | 31.65 | - | -2.51% | 16,670 |
| Oct 20, 2025 | 31.32 | 32.48 | 31.17 | 32.46 | 32.46 | 4.27% | 96,230 |
| Oct 17, 2025 | 31.19 | 31.34 | 30.90 | 31.13 | 31.13 | -0.19% | 48,627 |
| Oct 16, 2025 | 31.11 | 31.44 | 31.00 | 31.19 | 31.19 | 0.16% | 99,820 |
| Oct 15, 2025 | 30.73 | 31.25 | 30.65 | 31.14 | 31.14 | 1.24% | 77,426 |
| Oct 14, 2025 | 30.55 | 30.95 | 30.55 | 30.76 | 30.76 | 0.69% | 79,567 |
| Oct 13, 2025 | 31.03 | 31.24 | 30.28 | 30.55 | 30.55 | -1.52% | 66,815 |
| Oct 10, 2025 | 30.86 | 31.17 | 30.66 | 31.02 | 31.02 | 0.71% | 79,859 |
| Oct 9, 2025 | 30.63 | 31.00 | 30.47 | 30.80 | 30.80 | 0.42% | 57,145 |
| Oct 8, 2025 | 30.38 | 30.71 | 30.34 | 30.67 | 30.67 | 0.99% | 72,662 |
| Oct 7, 2025 | 30.17 | 30.54 | 30.01 | 30.37 | 30.37 | 0.50% | 97,999 |
| Oct 6, 2025 | 30.05 | 30.28 | 29.99 | 30.22 | 30.22 | 0.50% | 79,387 |
| Oct 3, 2025 | 30.20 | 30.69 | 30.00 | 30.07 | 30.07 | -0.36% | 87,017 |
| Oct 2, 2025 | 29.95 | 30.18 | 29.68 | 30.18 | 30.18 | 0.77% | 171,480 |
| Oct 1, 2025 | 30.33 | 30.33 | 29.92 | 29.95 | 29.95 | -1.55% | 110,447 |
| Sep 30, 2025 | 30.26 | 30.49 | 30.22 | 30.42 | 30.42 | - | 86,665 |
| Sep 29, 2025 | 30.72 | 30.86 | 30.33 | 30.42 | 30.20 | -1.07% | 77,272 |
| Sep 26, 2025 | 30.49 | 30.90 | 30.49 | 30.75 | 30.53 | 0.85% | 76,803 |
| Sep 25, 2025 | 30.90 | 31.22 | 30.47 | 30.49 | 30.27 | -1.26% | 77,642 |
| Sep 24, 2025 | 31.03 | 31.17 | 30.77 | 30.88 | 30.66 | -0.74% | 82,612 |
| Sep 23, 2025 | 30.78 | 31.20 | 30.62 | 31.11 | 30.89 | 1.17% | 73,900 |
| Sep 22, 2025 | 30.61 | 30.88 | 30.46 | 30.75 | 30.53 | 0.23% | 148,261 |
| Sep 19, 2025 | 30.64 | 30.83 | 30.47 | 30.68 | 30.46 | 0.13% | 428,824 |
| Sep 18, 2025 | 30.42 | 30.73 | 30.25 | 30.64 | 30.42 | 0.62% | 83,699 |
| Sep 17, 2025 | 30.24 | 30.82 | 30.24 | 30.45 | 30.23 | 1.06% | 123,813 |
| Sep 16, 2025 | 30.37 | 30.55 | 30.08 | 30.13 | 29.91 | -0.92% | 66,877 |
| Sep 15, 2025 | 30.86 | 30.95 | 30.24 | 30.41 | 30.19 | -1.46% | 95,592 |
| Sep 12, 2025 | 30.96 | 31.06 | 30.65 | 30.86 | 30.64 | -0.29% | 96,756 |
| Sep 11, 2025 | 30.49 | 30.97 | 30.48 | 30.95 | 30.73 | 1.41% | 72,630 |
| Sep 10, 2025 | 30.70 | 30.93 | 30.19 | 30.52 | 30.30 | -0.52% | 110,782 |
| Sep 9, 2025 | 30.34 | 30.69 | 30.34 | 30.68 | 30.46 | 0.82% | 103,932 |
| Sep 8, 2025 | 31.06 | 31.06 | 30.32 | 30.43 | 30.21 | -1.87% | 90,917 |
| Sep 5, 2025 | 30.86 | 31.10 | 30.65 | 31.01 | 30.79 | 0.88% | 95,855 |
| Sep 4, 2025 | 30.51 | 30.75 | 30.36 | 30.74 | 30.52 | 1.05% | 68,867 |
| Sep 3, 2025 | 30.29 | 30.66 | 30.00 | 30.42 | 30.20 | 0.23% | 153,208 |
| Sep 2, 2025 | 31.04 | 31.19 | 30.28 | 30.35 | 30.13 | -2.32% | 94,416 |
| Aug 29, 2025 | 31.12 | 31.27 | 31.00 | 31.07 | 30.85 | 0.13% | 89,338 |
| Aug 28, 2025 | 31.36 | 31.39 | 30.83 | 31.03 | 30.81 | -0.77% | 73,724 |
| Aug 27, 2025 | 30.97 | 31.48 | 30.84 | 31.27 | 31.05 | 0.81% | 94,758 |
| Aug 26, 2025 | 31.20 | 31.20 | 30.78 | 31.02 | 30.80 | -0.58% | 481,238 |
| Aug 25, 2025 | 31.76 | 31.76 | 31.19 | 31.20 | 30.98 | -1.70% | 78,041 |
| Aug 22, 2025 | 31.30 | 31.84 | 31.19 | 31.74 | 31.51 | 2.19% | 93,385 |
| Aug 21, 2025 | 30.97 | 31.14 | 30.84 | 31.06 | 30.84 | 0.03% | 64,541 |
| Aug 20, 2025 | 31.48 | 31.67 | 30.86 | 31.05 | 30.83 | -0.58% | 93,160 |
| Aug 19, 2025 | 30.76 | 31.29 | 30.50 | 31.23 | 31.01 | 1.69% | 90,763 |
| Aug 18, 2025 | 30.90 | 31.05 | 30.46 | 30.71 | 30.49 | -0.65% | 96,537 |
| Aug 15, 2025 | 30.75 | 30.99 | 30.44 | 30.91 | 30.69 | 0.78% | 169,521 |
| Aug 14, 2025 | 31.21 | 31.21 | 30.56 | 30.67 | 30.45 | -1.82% | 101,597 |
| Aug 13, 2025 | 31.84 | 32.00 | 31.16 | 31.24 | 31.02 | -1.92% | 133,868 |
| Aug 12, 2025 | 31.03 | 32.07 | 30.42 | 31.85 | 31.62 | 3.01% | 188,385 |