The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
30.75
+0.26 (0.85%)
Sep 26, 2025, 4:00 PM EDT - Market closed

The York Water Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202530.4930.9030.4930.7530.750.85%76,803
Sep 25, 202530.9031.2230.4730.4930.49-1.26%77,642
Sep 24, 202531.0331.1730.7730.8830.88-0.74%82,612
Sep 23, 202530.7831.2030.6231.1131.111.17%73,900
Sep 22, 202530.6130.8830.4630.7530.750.23%148,261
Sep 19, 202530.6430.8330.4730.6830.680.13%428,824
Sep 18, 202530.4230.7330.2530.6430.640.62%83,699
Sep 17, 202530.2430.8230.2430.4530.451.06%123,813
Sep 16, 202530.3730.5530.0830.1330.13-0.92%66,877
Sep 15, 202530.8630.9530.2430.4130.41-1.46%95,592
Sep 12, 202530.9631.0630.6530.8630.86-0.29%96,756
Sep 11, 202530.4930.9730.4830.9530.951.41%72,630
Sep 10, 202530.7030.9330.1930.5230.52-0.52%110,782
Sep 9, 202530.3430.6930.3430.6830.680.82%103,932
Sep 8, 202531.0631.0630.3230.4330.43-1.87%90,917
Sep 5, 202530.8631.1030.6531.0131.010.88%95,855
Sep 4, 202530.5130.7530.3630.7430.741.05%68,867
Sep 3, 202530.2930.6630.0030.4230.420.23%153,208
Sep 2, 202531.0431.1930.2830.3530.35-2.32%94,416
Aug 29, 202531.1231.2731.0031.0731.070.13%89,338
Aug 28, 202531.3631.3930.8331.0331.03-0.77%73,724
Aug 27, 202530.9731.4830.8431.2731.270.81%94,758
Aug 26, 202531.2031.2030.7831.0231.02-0.58%481,238
Aug 25, 202531.7631.7631.1931.2031.20-1.70%78,041
Aug 22, 202531.3031.8431.1931.7431.742.19%93,385
Aug 21, 202530.9731.1430.8431.0631.060.03%64,541
Aug 20, 202531.4831.6730.8631.0531.05-0.58%93,160
Aug 19, 202530.7631.2930.5031.2331.231.69%90,763
Aug 18, 202530.9031.0530.4630.7130.71-0.65%96,537
Aug 15, 202530.7530.9930.4430.9130.910.78%169,521
Aug 14, 202531.2131.2130.5630.6730.67-1.82%101,597
Aug 13, 202531.8432.0031.1631.2431.24-1.92%133,868
Aug 12, 202531.0332.0730.4231.8531.853.01%188,385
Aug 11, 202530.9331.3730.5530.9230.92-0.03%98,051
Aug 8, 202531.0031.0930.5730.9330.930.16%84,640
Aug 7, 202530.6730.9730.4430.8830.880.98%89,182
Aug 6, 202530.2130.6530.0730.5830.581.39%69,846
Aug 5, 202530.5630.6030.0830.1630.16-1.69%111,822
Aug 4, 202530.4130.8430.3830.6830.680.76%89,568
Aug 1, 202530.5831.0530.3630.4530.450.63%141,840
Jul 31, 202530.6630.7030.0030.2630.26-1.40%124,816
Jul 30, 202530.6831.1830.6330.6930.690.03%99,087
Jul 29, 202530.2430.6930.1530.6830.681.76%91,761
Jul 28, 202530.6030.6330.1130.1530.15-1.37%88,968
Jul 25, 202531.0131.1530.4630.5730.57-1.42%116,353
Jul 24, 202531.1031.2331.0031.0131.01-0.93%80,174
Jul 23, 202531.7631.7631.1131.3031.30-1.17%79,636
Jul 22, 202531.0332.0031.0331.6731.672.03%168,681
Jul 21, 202531.2031.4731.0031.0431.04-0.45%121,887
Jul 18, 202531.4231.7331.1031.1831.18-0.19%95,604