The York Water Company - YORW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	31.3	31.74	31.74	31.84	31.19	93,400
August 21, 2025	30.97	31.06	31.06	31.14	30.84	64,541
August 20, 2025	31.48	31.05	31.05	31.67	30.86	93,200
August 19, 2025	30.76	31.23	31.23	31.29	30.5	90,800
August 18, 2025	30.9	30.71	30.71	31.05	30.46	96,537
August 15, 2025	30.75	30.91	30.91	30.99	30.44	169,521
August 14, 2025	31.21	30.67	30.67	31.21	30.56	101,600
August 13, 2025	31.84	31.24	31.24	32	31.16	133,900
August 12, 2025	31.03	31.85	31.85	32.07	30.42	188,385
August 11, 2025	30.93	30.92	30.92	31.37	30.55	98,100
August 08, 2025	31	30.93	30.93	31.09	30.57	84,640
August 07, 2025	30.67	30.88	30.88	30.97	30.44	89,200
August 06, 2025	30.21	30.58	30.58	30.65	30.07	69,836
August 05, 2025	30.56	30.16	30.16	30.6	30.08	111,822
August 04, 2025	30.41	30.68	30.68	30.84	30.38	89,600
August 01, 2025	30.58	30.45	30.45	31.05	30.36	141,840
July 31, 2025	30.66	30.26	30.26	30.7	30	124,785
July 30, 2025	30.68	30.69	30.69	31.18	30.63	99,100
July 29, 2025	30.24	30.68	30.68	30.69	30.15	91,800
July 28, 2025	30.6	30.15	30.15	30.63	30.11	89,000
July 25, 2025	31.01	30.57	30.57	31.15	30.46	116,400
July 24, 2025	31.1	31.01	31.01	31.23	31	80,200
July 23, 2025	31.76	31.3	31.3	31.76	31.11	79,636
July 22, 2025	31.03	31.67	31.67	32	31.03	168,700
July 21, 2025	31.2	31.04	31.04	31.47	31	121,900
July 18, 2025	31.42	31.18	31.18	31.73	31.1	95,604
July 17, 2025	31.16	31.24	31.24	31.65	31.16	115,100
July 16, 2025	31.27	31.1	31.1	31.68	31.02	107,457
July 15, 2025	32.27	31.21	31.21	32.45	31.2	78,898
July 14, 2025	31.81	32.35	32.35	32.38	31.81	73,838
July 11, 2025	31.97	31.81	31.81	32.54	31.72	66,000
July 10, 2025	32.22	32.21	32.21	32.65	32.13	66,612
July 09, 2025	31.97	32.4	32.4	32.45	31.89	60,600
July 08, 2025	32	31.98	31.98	32.24	31.5	123,400
July 07, 2025	32.06	31.9	31.9	32.36	31.87	69,000
July 03, 2025	32.15	32.34	32.34	32.4	32.02	35,139
July 02, 2025	32.41	32.12	32.12	32.53	32.04	75,327
July 01, 2025	31.58	32.32	32.32	32.71	31.48	83,200
June 30, 2025	31.75	31.6	31.6	31.82	31.12	146,342
June 27, 2025	32	31.84	31.62	32.51	31.68	202,700
June 26, 2025	31.66	32.08	31.86	32.1	31.5	97,500
June 25, 2025	32.46	31.76	31.54	32.46	31.63	55,900
June 24, 2025	32.9	32.61	32.39	32.95	32.44	98,816
June 23, 2025	31.75	32.8	32.57	32.8	31.75	109,544
June 20, 2025	32.27	31.72	31.72	32.52	31.64	225,009
June 18, 2025	32.04	32.07	32.07	32.46	31.87	99,900
June 17, 2025	31.84	32.09	32.09	32.22	31.45	112,900
June 16, 2025	32.31	32.02	32.02	32.46	31.87	56,400
June 13, 2025	32.51	32.28	32.28	32.6	32.22	53,400
June 12, 2025	32.64	32.67	32.67	32.74	32.3	48,900
June 11, 2025	32.86	32.64	32.64	33.12	32.62	48,000
June 10, 2025	32.37	32.68	32.68	32.89	32.37	61,319
June 09, 2025	31.8	32.19	32.19	32.23	31.57	64,800
June 06, 2025	31.91	31.89	31.89	32.21	31.77	71,500
June 05, 2025	31.98	31.79	31.79	32.18	31.66	73,004
June 04, 2025	32.49	32.07	32.07	32.49	31.82	101,200
June 03, 2025	32.41	32.39	32.39	32.52	32.12	50,600
June 02, 2025	32.64	32.45	32.45	33.06	32.3	62,349
May 30, 2025	32.55	32.66	32.66	32.89	31.98	149,640
May 29, 2025	32.17	32.5	32.5	32.72	32.16	67,000

The York Water Company (YORW) NASDAQ