The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
29.56
-0.06 (-0.20%)
At close: May 11, 2026, 4:00 PM EDT
30.51
+0.95 (3.21%)
After-hours: May 11, 2026, 4:14 PM EDT
The York Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 29.73 | 29.78 | 29.43 | 29.56 | 29.56 | -0.20% | 146,065 |
| May 8, 2026 | 29.20 | 29.68 | 29.20 | 29.62 | 29.62 | 1.51% | 168,415 |
| May 7, 2026 | 28.92 | 29.27 | 28.70 | 29.18 | 29.18 | 0.59% | 114,391 |
| May 6, 2026 | 29.13 | 29.25 | 28.53 | 29.01 | 29.01 | -0.34% | 151,628 |
| May 5, 2026 | 29.28 | 29.62 | 29.11 | 29.11 | 29.11 | -0.10% | 132,021 |
| May 4, 2026 | 29.33 | 29.47 | 28.90 | 29.14 | 29.14 | -0.03% | 143,382 |
| May 1, 2026 | 29.06 | 29.24 | 28.85 | 29.15 | 29.15 | 0.45% | 143,079 |
| Apr 30, 2026 | 29.18 | 29.31 | 28.72 | 29.02 | 29.02 | -0.27% | 186,669 |
| Apr 29, 2026 | 29.55 | 29.62 | 28.99 | 29.10 | 29.10 | -2.15% | 185,032 |
| Apr 28, 2026 | 30.04 | 30.16 | 29.60 | 29.74 | 29.74 | - | 129,873 |
| Apr 27, 2026 | 29.85 | 30.14 | 29.54 | 29.74 | 29.74 | 0.64% | 222,379 |
| Apr 24, 2026 | 30.03 | 30.28 | 29.52 | 29.55 | 29.55 | -2.09% | 129,958 |
| Apr 23, 2026 | 29.77 | 30.38 | 29.77 | 30.18 | 30.18 | 2.03% | 132,270 |
| Apr 22, 2026 | 29.84 | 30.01 | 29.46 | 29.58 | 29.58 | -0.90% | 148,232 |
| Apr 21, 2026 | 30.20 | 30.37 | 29.41 | 29.85 | 29.85 | -1.32% | 413,663 |
| Apr 20, 2026 | 30.04 | 30.56 | 30.04 | 30.25 | 30.25 | 0.57% | 197,436 |
| Apr 17, 2026 | 30.70 | 30.70 | 29.90 | 30.08 | 30.08 | -0.27% | 258,338 |
| Apr 16, 2026 | 28.50 | 30.45 | 28.26 | 30.16 | 30.16 | -2.20% | 734,653 |
| Apr 15, 2026 | 31.30 | 31.30 | 30.82 | 30.84 | 30.84 | -1.94% | 82,326 |
| Apr 14, 2026 | 31.30 | 31.56 | 31.00 | 31.45 | 31.45 | 0.19% | 87,743 |
| Apr 13, 2026 | 32.23 | 32.25 | 31.27 | 31.39 | 31.39 | -2.76% | 88,151 |
| Apr 10, 2026 | 32.29 | 32.49 | 32.19 | 32.28 | 32.28 | -0.12% | 78,228 |
| Apr 9, 2026 | 31.35 | 32.34 | 31.35 | 32.32 | 32.32 | 2.28% | 148,776 |
| Apr 8, 2026 | 31.66 | 31.85 | 31.07 | 31.60 | 31.60 | 0.45% | 101,496 |
| Apr 7, 2026 | 31.22 | 31.65 | 31.08 | 31.46 | 31.46 | 1.00% | 98,084 |
| Apr 6, 2026 | 31.27 | 31.27 | 31.05 | 31.15 | 31.15 | -0.45% | 82,431 |
| Apr 2, 2026 | 30.89 | 31.37 | 30.85 | 31.29 | 31.29 | 1.03% | 94,681 |
| Apr 1, 2026 | 30.35 | 31.05 | 30.25 | 30.97 | 30.97 | 1.71% | 128,970 |
| Mar 31, 2026 | 30.93 | 30.98 | 30.34 | 30.45 | 30.45 | -1.33% | 116,802 |
| Mar 30, 2026 | 30.24 | 30.91 | 30.20 | 30.86 | 30.86 | 2.08% | 128,450 |
| Mar 27, 2026 | 30.32 | 30.57 | 30.12 | 30.23 | 30.23 | -0.79% | 138,888 |
| Mar 26, 2026 | 30.09 | 30.67 | 30.09 | 30.47 | 30.47 | 0.99% | 115,481 |
| Mar 25, 2026 | 30.44 | 30.44 | 29.69 | 30.17 | 30.17 | -0.10% | 153,192 |
| Mar 24, 2026 | 30.24 | 30.82 | 30.07 | 30.20 | 30.20 | -0.53% | 145,273 |
| Mar 23, 2026 | 30.35 | 30.78 | 29.83 | 30.36 | 30.36 | 1.64% | 388,890 |
| Mar 20, 2026 | 30.27 | 30.42 | 29.75 | 29.87 | 29.87 | -1.22% | 1,250,097 |
| Mar 19, 2026 | 30.20 | 30.29 | 29.86 | 30.24 | 30.24 | 0.30% | 200,418 |
| Mar 18, 2026 | 31.00 | 31.07 | 29.88 | 30.15 | 30.15 | -3.21% | 219,932 |
| Mar 17, 2026 | 31.64 | 31.78 | 31.10 | 31.15 | 31.15 | -1.27% | 149,496 |
| Mar 16, 2026 | 31.70 | 31.79 | 31.05 | 31.55 | 31.55 | 0.25% | 157,662 |
| Mar 13, 2026 | 31.54 | 31.54 | 31.11 | 31.47 | 31.47 | 0.54% | 141,177 |
| Mar 12, 2026 | 30.89 | 31.54 | 30.82 | 31.30 | 31.30 | 0.74% | 151,565 |
| Mar 11, 2026 | 31.64 | 31.66 | 30.88 | 31.07 | 31.07 | -2.08% | 149,348 |
| Mar 10, 2026 | 32.20 | 32.39 | 31.67 | 31.73 | 31.73 | -2.34% | 132,586 |
| Mar 9, 2026 | 32.55 | 32.64 | 32.10 | 32.49 | 32.49 | -0.64% | 87,625 |
| Mar 6, 2026 | 32.31 | 32.71 | 32.07 | 32.70 | 32.70 | 0.31% | 116,121 |
| Mar 5, 2026 | 33.03 | 33.13 | 32.55 | 32.60 | 32.60 | -2.13% | 86,326 |
| Mar 4, 2026 | 33.37 | 33.76 | 32.99 | 33.31 | 33.31 | 0.20% | 83,723 |
| Mar 3, 2026 | 32.83 | 33.43 | 32.45 | 33.25 | 33.25 | 0.47% | 83,534 |
| Mar 2, 2026 | 32.52 | 33.20 | 32.52 | 33.09 | 33.09 | 0.64% | 77,899 |