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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.81	32.99	32.99	33.02	32.51	41,736
January 12, 2026	32.24	32.8	32.8	33.01	32.1	70,105
January 09, 2026	32.14	32.11	32.11	32.24	31.78	79,626
January 08, 2026	31.51	32.08	32.08	32.39	31.51	68,205
January 07, 2026	31.67	31.56	31.56	31.93	31.25	62,400
January 06, 2026	31.37	31.65	31.65	31.7	31.31	83,600
January 05, 2026	31.52	31.49	31.49	31.8	31.39	74,100
January 02, 2026	31.79	31.71	31.71	32.01	31.51	72,900
December 31, 2025	32.14	31.84	31.84	32.3	31.8	44,300
December 30, 2025	32.49	32.29	32.06	32.74	32.25	48,700
December 29, 2025	32.44	32.56	32.33	32.8	32.44	59,845
December 26, 2025	32.81	32.44	32.44	32.85	32.4	49,900
December 24, 2025	32.79	32.7	32.7	32.99	32.51	33,010
December 23, 2025	32.73	32.67	32.67	32.92	32.58	59,600
December 22, 2025	32.87	32.85	32.85	33.25	32.76	85,900
December 19, 2025	33.97	32.97	32.97	33.99	32.9	244,933
December 18, 2025	34.07	34.11	34.11	34.3	33.85	85,100
December 17, 2025	33.75	33.91	33.91	34.13	33.65	68,024
December 16, 2025	33.76	33.75	33.75	33.84	33.44	90,200
December 15, 2025	33.56	33.8	33.8	33.98	33.11	131,100
December 12, 2025	33.43	33.48	33.48	33.85	33.2	64,345
December 11, 2025	33.01	33.3	33.3	33.57	32.94	75,100
December 10, 2025	32.64	32.94	32.94	33.21	32.5	147,842
December 09, 2025	32.73	32.63	32.63	33.32	32.52	69,618
December 08, 2025	33.15	32.65	32.65	33.16	32.55	69,324
December 05, 2025	32.47	33.14	33.14	33.47	32.33	140,800
December 04, 2025	32.44	32.5	32.5	32.78	32.18	65,376
December 03, 2025	32.23	32.44	32.44	32.53	31.94	56,925
December 02, 2025	32.3	32.05	32.05	32.5	31.87	41,300
December 01, 2025	32.25	32.25	32.25	32.59	32.02	74,900
November 28, 2025	32.7	32.63	32.63	32.7	32.3	47,645
November 26, 2025	32.17	32.64	32.64	32.8	32.17	78,922
November 25, 2025	31.78	32.17	32.17	32.3	31.71	79,100
November 24, 2025	31.74	31.61	31.61	31.74	31.31	53,112
November 21, 2025	31.18	31.92	31.92	32.08	31.09	97,032
November 20, 2025	31.31	31.19	31.19	31.49	30.94	67,356
November 19, 2025	31.65	31.12	31.12	31.74	31.08	81,000
November 18, 2025	32.04	31.65	31.65	32.1	31.53	72,748
November 17, 2025	32.03	31.94	31.94	32.39	31.8	48,400
November 14, 2025	32.14	32.2	32.2	32.4	31.6	89,638
November 13, 2025	31.88	32.11	32.11	32.35	31.88	89,703
November 12, 2025	32.04	31.96	31.96	32.27	31.76	59,200
November 11, 2025	32.11	32.19	32.19	32.64	31.7	76,100
November 10, 2025	32.02	31.95	31.95	32.32	31.69	69,544
November 07, 2025	32.65	32.07	32.07	32.76	31.81	68,956
November 06, 2025	32.48	32.45	32.45	33.24	32.15	103,949
November 05, 2025	32.35	32.44	32.44	32.75	32.12	112,314
November 04, 2025	31.22	32.39	32.39	32.47	31.22	192,457
November 03, 2025	31	31.22	31.22	31.25	30.4	103,501
October 31, 2025	30.6	31.07	31.07	31.17	30.34	138,000
October 30, 2025	30.91	30.87	30.87	31.29	30.61	109,800
October 29, 2025	32.28	30.9	30.9	32.38	30.75	86,105
October 28, 2025	32.43	32.46	32.46	32.67	31.83	137,100
October 27, 2025	31.96	32.62	32.62	32.79	31.59	140,815
October 24, 2025	32.31	32.03	32.03	32.48	31.92	44,000
October 23, 2025	32.42	32.31	32.31	32.49	31.81	88,500
October 22, 2025	32.18	32.22	32.22	32.52	31.76	63,524
October 21, 2025	32.46	32.11	32.11	32.46	31.58	113,800
October 20, 2025	31.32	32.46	32.46	32.48	31.17	96,230
October 17, 2025	31.19	31.13	31.13	31.34	30.9	48,627

The York Water Company (YORW) NASDAQ