The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
31.06
+0.32 (1.04%)
Sep 5, 2025, 9:46 AM - Market open
The York Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 30.51 | 30.75 | 30.36 | 30.74 | 30.74 | 1.05% | 68,867 |
| Sep 3, 2025 | 30.29 | 30.66 | 30.00 | 30.42 | 30.42 | 0.23% | 153,208 |
| Sep 2, 2025 | 31.04 | 31.19 | 30.28 | 30.35 | 30.35 | -2.32% | 94,416 |
| Aug 29, 2025 | 31.12 | 31.27 | 31.00 | 31.07 | 31.07 | 0.13% | 89,338 |
| Aug 28, 2025 | 31.36 | 31.39 | 30.83 | 31.03 | 31.03 | -0.77% | 73,724 |
| Aug 27, 2025 | 30.97 | 31.48 | 30.84 | 31.27 | 31.27 | 0.81% | 94,758 |
| Aug 26, 2025 | 31.20 | 31.20 | 30.78 | 31.02 | 31.02 | -0.58% | 481,238 |
| Aug 25, 2025 | 31.76 | 31.76 | 31.19 | 31.20 | 31.20 | -1.70% | 78,041 |
| Aug 22, 2025 | 31.30 | 31.84 | 31.19 | 31.74 | 31.74 | 2.19% | 93,385 |
| Aug 21, 2025 | 30.97 | 31.14 | 30.84 | 31.06 | 31.06 | 0.03% | 64,541 |
| Aug 20, 2025 | 31.48 | 31.67 | 30.86 | 31.05 | 31.05 | -0.58% | 93,160 |
| Aug 19, 2025 | 30.76 | 31.29 | 30.50 | 31.23 | 31.23 | 1.69% | 90,763 |
| Aug 18, 2025 | 30.90 | 31.05 | 30.46 | 30.71 | 30.71 | -0.65% | 96,537 |
| Aug 15, 2025 | 30.75 | 30.99 | 30.44 | 30.91 | 30.91 | 0.78% | 169,521 |
| Aug 14, 2025 | 31.21 | 31.21 | 30.56 | 30.67 | 30.67 | -1.82% | 101,597 |
| Aug 13, 2025 | 31.84 | 32.00 | 31.16 | 31.24 | 31.24 | -1.92% | 133,868 |
| Aug 12, 2025 | 31.03 | 32.07 | 30.42 | 31.85 | 31.85 | 3.01% | 188,385 |
| Aug 11, 2025 | 30.93 | 31.37 | 30.55 | 30.92 | 30.92 | -0.03% | 98,051 |
| Aug 8, 2025 | 31.00 | 31.09 | 30.57 | 30.93 | 30.93 | 0.16% | 84,640 |
| Aug 7, 2025 | 30.67 | 30.97 | 30.44 | 30.88 | 30.88 | 0.98% | 89,182 |
| Aug 6, 2025 | 30.21 | 30.65 | 30.07 | 30.58 | 30.58 | 1.39% | 69,846 |
| Aug 5, 2025 | 30.56 | 30.60 | 30.08 | 30.16 | 30.16 | -1.69% | 111,822 |
| Aug 4, 2025 | 30.41 | 30.84 | 30.38 | 30.68 | 30.68 | 0.76% | 89,568 |
| Aug 1, 2025 | 30.58 | 31.05 | 30.36 | 30.45 | 30.45 | 0.63% | 141,840 |
| Jul 31, 2025 | 30.66 | 30.70 | 30.00 | 30.26 | 30.26 | -1.40% | 124,816 |
| Jul 30, 2025 | 30.68 | 31.18 | 30.63 | 30.69 | 30.69 | 0.03% | 99,087 |
| Jul 29, 2025 | 30.24 | 30.69 | 30.15 | 30.68 | 30.68 | 1.76% | 91,761 |
| Jul 28, 2025 | 30.60 | 30.63 | 30.11 | 30.15 | 30.15 | -1.37% | 88,968 |
| Jul 25, 2025 | 31.01 | 31.15 | 30.46 | 30.57 | 30.57 | -1.42% | 116,353 |
| Jul 24, 2025 | 31.10 | 31.23 | 31.00 | 31.01 | 31.01 | -0.93% | 80,174 |
| Jul 23, 2025 | 31.76 | 31.76 | 31.11 | 31.30 | 31.30 | -1.17% | 79,636 |
| Jul 22, 2025 | 31.03 | 32.00 | 31.03 | 31.67 | 31.67 | 2.03% | 168,681 |
| Jul 21, 2025 | 31.20 | 31.47 | 31.00 | 31.04 | 31.04 | -0.45% | 121,887 |
| Jul 18, 2025 | 31.42 | 31.73 | 31.10 | 31.18 | 31.18 | -0.19% | 95,604 |
| Jul 17, 2025 | 31.16 | 31.65 | 31.16 | 31.24 | 31.24 | 0.45% | 115,084 |
| Jul 16, 2025 | 31.27 | 31.68 | 31.02 | 31.10 | 31.10 | -0.35% | 107,457 |
| Jul 15, 2025 | 32.27 | 32.45 | 31.20 | 31.21 | 31.21 | -3.52% | 78,903 |
| Jul 14, 2025 | 31.81 | 32.38 | 31.81 | 32.35 | 32.35 | 1.70% | 73,838 |
| Jul 11, 2025 | 31.97 | 32.54 | 31.72 | 31.81 | 31.81 | -1.24% | 65,965 |
| Jul 10, 2025 | 32.22 | 32.65 | 32.13 | 32.21 | 32.21 | -0.59% | 66,612 |
| Jul 9, 2025 | 31.97 | 32.45 | 31.89 | 32.40 | 32.40 | 1.31% | 60,551 |
| Jul 8, 2025 | 32.00 | 32.24 | 31.50 | 31.98 | 31.98 | 0.25% | 123,395 |
| Jul 7, 2025 | 32.06 | 32.36 | 31.87 | 31.90 | 31.90 | -1.36% | 68,967 |
| Jul 3, 2025 | 32.15 | 32.40 | 32.02 | 32.34 | 32.34 | 0.68% | 35,139 |
| Jul 2, 2025 | 32.41 | 32.53 | 32.04 | 32.12 | 32.12 | -0.62% | 75,327 |
| Jul 1, 2025 | 31.58 | 32.71 | 31.48 | 32.32 | 32.32 | 2.28% | 83,178 |
| Jun 30, 2025 | 31.75 | 31.82 | 31.12 | 31.60 | 31.60 | -0.75% | 146,342 |
| Jun 27, 2025 | 32.00 | 32.51 | 31.68 | 31.84 | 31.62 | -0.75% | 202,676 |
| Jun 26, 2025 | 31.66 | 32.10 | 31.50 | 32.08 | 31.86 | 1.01% | 97,468 |
| Jun 25, 2025 | 32.46 | 32.46 | 31.63 | 31.76 | 31.54 | -2.61% | 55,856 |