The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
33.14
+0.63 (1.95%)
Dec 5, 2025, 4:00 PM EST - Market closed
The York Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.47 | 33.47 | 32.33 | 33.14 | 33.14 | 1.95% | 140,560 |
| Dec 4, 2025 | 32.44 | 32.78 | 32.18 | 32.50 | 32.50 | 0.18% | 65,386 |
| Dec 3, 2025 | 32.23 | 32.53 | 31.94 | 32.44 | 32.44 | 1.22% | 55,787 |
| Dec 2, 2025 | 32.30 | 32.50 | 31.87 | 32.05 | 32.05 | -0.62% | 41,287 |
| Dec 1, 2025 | 32.25 | 32.59 | 32.03 | 32.25 | 32.25 | -1.16% | 58,438 |
| Nov 28, 2025 | 32.70 | 32.70 | 32.30 | 32.63 | 32.63 | -0.03% | 47,640 |
| Nov 26, 2025 | 32.17 | 32.80 | 32.17 | 32.64 | 32.64 | 1.46% | 78,830 |
| Nov 25, 2025 | 31.78 | 32.30 | 31.71 | 32.17 | 32.17 | 1.77% | 79,072 |
| Nov 24, 2025 | 31.74 | 31.74 | 31.31 | 31.61 | 31.61 | -0.97% | 53,112 |
| Nov 21, 2025 | 31.18 | 32.08 | 31.09 | 31.92 | 31.92 | 2.36% | 97,032 |
| Nov 20, 2025 | 31.31 | 31.49 | 30.93 | 31.19 | 31.19 | 0.21% | 68,239 |
| Nov 19, 2025 | 31.65 | 31.74 | 31.08 | 31.12 | 31.12 | -1.67% | 80,996 |
| Nov 18, 2025 | 32.04 | 32.10 | 31.53 | 31.65 | 31.65 | -0.91% | 72,748 |
| Nov 17, 2025 | 32.04 | 32.39 | 31.80 | 31.94 | 31.94 | -0.81% | 48,369 |
| Nov 14, 2025 | 32.14 | 32.40 | 31.60 | 32.20 | 32.20 | 0.28% | 89,638 |
| Nov 13, 2025 | 31.88 | 32.35 | 31.88 | 32.11 | 32.11 | 0.47% | 89,703 |
| Nov 12, 2025 | 32.04 | 32.27 | 31.76 | 31.96 | 31.96 | -0.71% | 59,237 |
| Nov 11, 2025 | 32.11 | 32.64 | 31.70 | 32.19 | 32.19 | 0.75% | 76,143 |
| Nov 10, 2025 | 32.02 | 32.32 | 31.69 | 31.95 | 31.95 | -0.37% | 69,544 |
| Nov 7, 2025 | 32.55 | 32.76 | 31.81 | 32.07 | 32.07 | -1.17% | 71,417 |
| Nov 6, 2025 | 32.48 | 33.24 | 32.15 | 32.45 | 32.45 | 0.03% | 103,949 |
| Nov 5, 2025 | 32.35 | 32.75 | 32.12 | 32.44 | 32.44 | 0.15% | 112,314 |
| Nov 4, 2025 | 31.22 | 32.47 | 31.22 | 32.39 | 32.39 | 3.75% | 192,457 |
| Nov 3, 2025 | 31.00 | 31.25 | 30.40 | 31.22 | 31.22 | 0.48% | 103,501 |
| Oct 31, 2025 | 30.60 | 31.17 | 30.34 | 31.07 | 31.07 | 0.65% | 137,956 |
| Oct 30, 2025 | 30.91 | 31.29 | 30.61 | 30.87 | 30.87 | -0.10% | 109,768 |
| Oct 29, 2025 | 32.28 | 32.38 | 30.75 | 30.90 | 30.90 | -4.81% | 86,105 |
| Oct 28, 2025 | 32.43 | 32.67 | 31.83 | 32.46 | 32.46 | -0.49% | 137,076 |
| Oct 27, 2025 | 31.96 | 32.79 | 31.59 | 32.62 | 32.62 | 1.84% | 140,815 |
| Oct 24, 2025 | 32.31 | 32.48 | 31.92 | 32.03 | 32.03 | -0.87% | 43,979 |
| Oct 23, 2025 | 32.42 | 32.49 | 31.81 | 32.31 | 32.31 | 0.28% | 88,475 |
| Oct 22, 2025 | 32.18 | 32.52 | 31.76 | 32.22 | 32.22 | 0.34% | 63,524 |
| Oct 21, 2025 | 32.46 | 32.46 | 31.58 | 32.11 | 32.11 | -1.08% | 113,763 |
| 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 | 31.04 | 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 | 31.00 | 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 | 31.01 | -1.92% | 133,868 |
| Aug 12, 2025 | 31.03 | 32.07 | 30.42 | 31.85 | 31.62 | 3.01% | 188,385 |
| Aug 11, 2025 | 30.93 | 31.37 | 30.55 | 30.92 | 30.70 | -0.03% | 98,051 |
| Aug 8, 2025 | 31.00 | 31.09 | 30.57 | 30.93 | 30.71 | 0.16% | 84,640 |
| Aug 7, 2025 | 30.67 | 30.97 | 30.44 | 30.88 | 30.66 | 0.98% | 89,182 |
| Aug 6, 2025 | 30.21 | 30.65 | 30.07 | 30.58 | 30.36 | 1.39% | 69,846 |
| Aug 5, 2025 | 30.56 | 30.60 | 30.08 | 30.16 | 29.94 | -1.69% | 111,822 |
| Aug 4, 2025 | 30.41 | 30.84 | 30.38 | 30.68 | 30.46 | 0.76% | 89,568 |
| Aug 1, 2025 | 30.58 | 31.05 | 30.36 | 30.45 | 30.23 | 0.63% | 141,840 |
| Jul 31, 2025 | 30.66 | 30.70 | 30.00 | 30.26 | 30.04 | -1.40% | 124,816 |
| Jul 30, 2025 | 30.68 | 31.18 | 30.63 | 30.69 | 30.47 | 0.03% | 99,087 |
| Jul 29, 2025 | 30.24 | 30.69 | 30.15 | 30.68 | 30.46 | 1.76% | 91,761 |
| Jul 28, 2025 | 30.60 | 30.63 | 30.11 | 30.15 | 29.93 | -1.37% | 88,968 |
| Jul 25, 2025 | 31.01 | 31.15 | 30.46 | 30.57 | 30.35 | -1.42% | 116,353 |
| Jul 24, 2025 | 31.10 | 31.23 | 31.00 | 31.01 | 30.79 | -0.93% | 80,174 |
| Jul 23, 2025 | 31.76 | 31.76 | 31.11 | 31.30 | 31.07 | -1.17% | 79,636 |
| Jul 22, 2025 | 31.03 | 32.00 | 31.03 | 31.67 | 31.44 | 2.03% | 168,681 |
| Jul 21, 2025 | 31.20 | 31.47 | 31.00 | 31.04 | 30.82 | -0.45% | 121,887 |
| Jul 18, 2025 | 31.42 | 31.73 | 31.10 | 31.18 | 30.96 | -0.19% | 95,604 |
| Jul 17, 2025 | 31.16 | 31.65 | 31.16 | 31.24 | 31.01 | 0.45% | 115,084 |