NASDAQ : YORW
The York Water Company — Price history
Utilities · Utilities - Regulated Water · United States
Last price 31.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 512.66M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The York Water Company (YORW) closed at 31.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.43 | 31.95 | 31.43 | 31.93 | 2,087 | +1.08% |
| 2026-10-30 | 31.43 | 31.703 | 31.36 | 31.59 | 133,992 | +1.67% |
| 2026-10-29 | 31.53 | 31.53 | 30.64 | 31.07 | 95,375 | -0.61% |
| 2026-10-28 | 31.56 | 31.775 | 31.13 | 31.26 | 88,333 | -1.26% |
| 2026-10-27 | 31.83 | 31.87 | 31.62 | 31.66 | 102,177 | -0.60% |
| 2026-10-26 | 31.78 | 31.98 | 31.62 | 31.85 | 72,432 | +0.09% |
| 2026-10-23 | 31.69 | 31.87 | 31.445 | 31.82 | 91,588 | +0.41% |
| 2026-10-22 | 30.75 | 31.71 | 30.75 | 31.69 | 154,954 | +3.70% |
| 2026-10-21 | 30.64 | 31.04 | 30 | 30.56 | 160,896 | -0.59% |
| 2026-10-20 | 30.51 | 31.05 | 30.28 | 30.74 | 106,260 | +1.29% |
| 2026-10-19 | 30.72 | 30.9 | 30.02 | 30.35 | 198,314 | -1.91% |
| 2026-10-16 | 31.04 | 31.418 | 30.76 | 30.94 | 560,474 | +0.13% |
| 2026-10-15 | 31.57 | 31.755 | 30.7 | 30.9 | 238,020 | -0.55% |
| 2026-10-14 | 31.06 | 31.43 | 30.96 | 31.07 | 182,741 | -0.38% |
| 2026-10-13 | 31.67 | 31.76 | 30.97 | 31.19 | 172,724 | -0.64% |
| 2026-10-12 | 31.09 | 31.47 | 31.013 | 31.39 | 151,519 | +1.06% |
| 2026-10-09 | 31.05 | 31.42 | 31.02 | 31.06 | 142,214 | +0.29% |
| 2026-10-08 | 30.93 | 31.33 | 30.79 | 30.97 | 216,440 | +0.45% |
| 2026-10-07 | 30.54 | 31.025 | 30.54 | 30.83 | 137,994 | +0.06% |
| 2026-10-06 | 31.04 | 31.13 | 30.59 | 30.81 | 121,179 | +0.11% |
| 2026-10-05 | 30.76 | 30.96 | 30.31 | 30.775 | 173,672 | +0.05% |
| 2026-10-02 | 30.18 | 30.965 | 30.18 | 30.76 | 133,457 | +2.67% |
| 2026-10-01 | 30.49 | 30.49 | 29.8 | 29.96 | 124,889 | -2.16% |
| 2026-09-30 | 30.63 | 30.895 | 30.5 | 30.62 | 171,216 | +0.42% |
| 2026-09-29 | 30.62 | 31.055 | 30.6 | 30.72 | 209,447 | +0.33% |
| 2026-09-28 | 31.04 | 31.3 | 30.42 | 30.62 | 120,436 | -1.16% |
| 2026-09-25 | 30.67 | 31.175 | 30.51 | 30.98 | 453,899 | +0.76% |
| 2026-09-24 | 31.31 | 31.335 | 30.7 | 30.745 | 92,615 | -0.60% |
| 2026-09-23 | 31.63 | 31.68 | 30.761 | 30.93 | 138,250 | -2.09% |
| 2026-09-22 | 32.18 | 32.54 | 31.551 | 31.59 | 117,852 | -1.86% |
| 2026-09-21 | 32.56 | 32.6 | 32.12 | 32.19 | 115,343 | -1.53% |
| 2026-09-18 | 32.88 | 32.88 | 32.22 | 32.69 | 355,415 | -1.06% |
| 2026-09-17 | 32.97 | 33.34 | 32.87 | 33.04 | 79,830 | +0.15% |
| 2026-09-16 | 32.77 | 33.13 | 32.73 | 32.99 | 157,579 | +0.37% |
| 2026-09-15 | 33.07 | 33.48 | 32.68 | 32.87 | 154,587 | -0.57% |
| 2026-09-14 | 33.25 | 33.55 | 32.99 | 33.06 | 160,825 | -0.33% |
| 2026-09-11 | 33.35 | 33.72 | 33 | 33.17 | 133,888 | -0.54% |
| 2026-09-10 | 33.71 | 33.773 | 33.32 | 33.35 | 131,654 | -1.01% |
| 2026-09-09 | 34.1 | 34.165 | 33.48 | 33.69 | 101,451 | -1.40% |
| 2026-09-08 | 34.09 | 34.27 | 33.82 | 34.17 | 137,655 | +0.35% |
| 2026-09-04 | 34.11 | 34.27 | 34.03 | 34.05 | 69,344 | -0.84% |
| 2026-09-03 | 34.3 | 34.43 | 34.1 | 34.34 | 81,976 | +0.76% |
| 2026-09-02 | 34.04 | 34.31 | 33.77 | 34.08 | 107,907 | -0.15% |
| 2026-09-01 | 34.09 | 34.16 | 33.775 | 34.13 | 79,970 | +0.15% |
| 2026-08-31 | 33.87 | 34.23 | 33.73 | 34.08 | 103,791 | -0.12% |
| 2026-08-28 | 33.81 | 34.14 | 33.77 | 34.12 | 136,724 | +1.22% |
| 2026-08-27 | 33.88 | 34.035 | 33.63 | 33.71 | 109,924 | -1.40% |
| 2026-08-26 | 34.36 | 34.423 | 34.05 | 34.19 | 81,383 | -0.29% |
| 2026-08-25 | 34.46 | 34.47 | 33.96 | 34.29 | 149,977 | -0.84% |
| 2026-08-24 | 34.03 | 34.81 | 33.98 | 34.58 | 175,382 | +1.62% |
| 2026-08-21 | 34.23 | 34.39 | 33.5 | 34.03 | 79,152 | -0.50% |
| 2026-08-20 | 33.58 | 34.38 | 33.39 | 34.2 | 86,695 | +1.06% |
| 2026-08-19 | 33.54 | 33.9 | 33.48 | 33.84 | 96,733 | +1.44% |
| 2026-08-18 | 33.32 | 33.65 | 33.08 | 33.36 | 110,341 | +0.91% |
| 2026-08-17 | 33.04 | 33.17 | 32.69 | 33.06 | 103,250 | -0.75% |
| 2026-08-14 | 33 | 33.38 | 32.96 | 33.31 | 115,161 | +0.94% |
| 2026-08-13 | 32.63 | 33 | 32.63 | 33 | 111,795 | +1.41% |
| 2026-08-12 | 32.47 | 32.57 | 32.23 | 32.54 | 121,838 | +0.12% |
| 2026-08-11 | 32.02 | 32.62 | 31.15 | 32.5 | 167,172 | +1.85% |
| 2026-08-10 | 31.61 | 32.045 | 31.2 | 31.91 | 112,697 | +0.66% |
| 2026-08-07 | 31.38 | 31.805 | 31.125 | 31.7 | 199,032 | +0.28% |
| 2026-08-06 | 31.33 | 31.75 | 30.96 | 31.61 | 150,251 | +2.56% |
| 2026-08-05 | 31.07 | 31.07 | 30.54 | 30.82 | 79,503 | -0.55% |
| 2026-08-04 | 30.77 | 31.03 | 30.37 | 30.99 | 106,502 | +0.58% |
| 2026-08-03 | 31 | 31.46 | 30.75 | 30.81 | 116,354 | -0.52% |
| 2026-07-31 | 30.83 | 31.251 | 30.765 | 30.97 | 116,605 | +0.19% |
| 2026-07-30 | 31.55 | 31.685 | 30.8 | 30.91 | 109,424 | -2.03% |
| 2026-07-29 | 31.96 | 32.18 | 31.29 | 31.55 | 147,811 | -1.13% |
| 2026-07-28 | 31.19 | 32.09 | 31.19 | 31.91 | 125,864 | +3.14% |
| 2026-07-27 | 31.35 | 31.455 | 30.76 | 30.94 | 107,970 | -0.61% |
| 2026-07-24 | 31.21 | 31.43 | 31 | 31.13 | 138,869 | +0.23% |
| 2026-07-23 | 30.81 | 31.166 | 30.63 | 31.06 | 124,928 | +0.00% |
| 2026-07-22 | 30.7 | 31.159 | 30.7 | 31.06 | 77,253 | +1.30% |
| 2026-07-21 | 31 | 31.06 | 30.6 | 30.66 | 131,428 | -1.92% |
| 2026-07-20 | 31.45 | 31.8 | 31.04 | 31.26 | 99,761 | -0.60% |
| 2026-07-17 | 31.48 | 31.85 | 31.2 | 31.45 | 140,450 | +0.45% |
| 2026-07-16 | 30.35 | 31.32 | 30.22 | 31.31 | 187,002 | +3.16% |
| 2026-07-15 | 30.91 | 31.14 | 30.32 | 30.35 | 148,997 | -2.10% |
| 2026-07-14 | 30.97 | 31.345 | 30.91 | 31 | 115,262 | +0.10% |
| 2026-07-13 | 30.78 | 31.03 | 30.61 | 30.97 | 159,652 | +1.21% |
| 2026-07-10 | 30.39 | 30.89 | 30.39 | 30.6 | 214,190 | +1.02% |
| 2026-07-09 | 30.16 | 30.385 | 29.47 | 30.29 | 321,037 | +0.97% |
| 2026-07-08 | 30.51 | 30.675 | 29.97 | 30 | 621,529 | -1.67% |
| 2026-07-07 | 31 | 31.57 | 30.365 | 30.51 | 391,997 | -0.91% |
| 2026-07-06 | 31.42 | 31.42 | 30.64 | 30.79 | 114,674 | -2.01% |
| 2026-07-02 | 30.89 | 31.62 | 30.89 | 31.42 | 121,161 | +1.62% |
| 2026-07-01 | 30.64 | 31.16 | 30.62 | 30.92 | 97,887 | +0.88% |
| 2026-06-30 | 30.66 | 30.88 | 30.395 | 30.65 | 96,801 | +0.16% |
| 2026-06-29 | 30.68 | 30.9 | 30.44 | 30.83 | 132,774 | +0.23% |
| 2026-06-26 | 30.53 | 30.9 | 30.43 | 30.76 | 659,335 | +1.38% |
| 2026-06-25 | 30.43 | 30.6 | 29.93 | 30.34 | 116,735 | -0.30% |
| 2026-06-24 | 30.38 | 30.55 | 30.24 | 30.43 | 84,563 | +0.73% |
| 2026-06-23 | 29.79 | 30.31 | 29.63 | 30.21 | 112,735 | +2.41% |
| 2026-06-22 | 29.37 | 29.75 | 29.37 | 29.5 | 175,393 | -0.10% |
| 2026-06-18 | 30.1 | 30.17 | 29.415 | 29.53 | 241,614 | -0.10% |
| 2026-06-17 | 29.71 | 29.78 | 29.4 | 29.56 | 130,476 | -0.94% |
| 2026-06-16 | 29.97 | 30.23 | 29.57 | 29.84 | 88,315 | +0.00% |
| 2026-06-15 | 29.92 | 30.13 | 29.59 | 29.84 | 101,007 | -0.40% |
| 2026-06-12 | 30.07 | 30.175 | 29.65 | 29.96 | 91,174 | +0.91% |
| 2026-06-11 | 30.27 | 30.46 | 29.66 | 29.69 | 162,681 | -1.92% |
| 2026-06-10 | 30.43 | 30.79 | 30.27 | 30.27 | 137,369 | +0.03% |
| 2026-06-09 | 29.7 | 30.56 | 29.7 | 30.26 | 103,429 | +1.92% |
| 2026-06-08 | 30.16 | 30.35 | 29.685 | 29.69 | 85,371 | -1.95% |
| 2026-06-05 | 29.67 | 30.43 | 29.64 | 30.28 | 119,148 | +2.30% |
| 2026-06-04 | 29.63 | 29.89 | 29.41 | 29.6 | 74,924 | +0.82% |
| 2026-06-03 | 29.9 | 30.09 | 29.34 | 29.36 | 119,979 | -1.90% |
| 2026-06-02 | 29.5 | 29.96 | 29.39 | 29.93 | 88,235 | +1.35% |
| 2026-06-01 | 29.69 | 29.745 | 29.33 | 29.53 | 136,799 | -1.24% |
| 2026-05-29 | 29.64 | 29.97 | 29.59 | 29.9 | 89,432 | +0.37% |
| 2026-05-28 | 29.88 | 30.08 | 29.67 | 29.79 | 99,201 | -0.47% |
| 2026-05-27 | 29.85 | 30.29 | 29.829 | 29.93 | 73,741 | +0.00% |
| 2026-05-26 | 29.87 | 30.079 | 29.592 | 29.93 | 114,058 | +0.20% |
| 2026-05-22 | 29.8 | 29.97 | 29.65 | 29.87 | 140,813 | +0.23% |
| 2026-05-21 | 29.4 | 29.87 | 29.22 | 29.8 | 109,584 | +1.09% |
| 2026-05-20 | 29.25 | 29.71 | 29.055 | 29.48 | 165,242 | +0.72% |
| 2026-05-19 | 29.25 | 29.56 | 29.06 | 29.27 | 79,171 | -0.07% |
| 2026-05-18 | 29.15 | 29.58 | 29.075 | 29.29 | 120,128 | +0.72% |
| 2026-05-15 | 29.27 | 29.43 | 29 | 29.08 | 130,000 | -0.78% |
| 2026-05-14 | 29.56 | 29.77 | 29.29 | 29.31 | 98,336 | -0.81% |
| 2026-05-13 | 29.36 | 29.55 | 29.155 | 29.55 | 121,495 | -0.10% |