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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33	32.73	32.73	33.16	32.55	69,000
February 19, 2026	32.77	32.85	32.85	33.2	32.68	168,607
February 18, 2026	33.21	32.79	32.79	33.23	32.78	76,600
February 17, 2026	33.63	33.34	33.34	33.81	33.29	57,300
February 13, 2026	32.99	33.48	33.48	33.55	32.7	53,805
February 12, 2026	32.46	32.82	32.82	33.09	32.16	71,719
February 11, 2026	32.56	32.21	32.21	32.59	32.09	56,600
February 10, 2026	32.14	32.54	32.54	32.74	32.04	55,463
February 09, 2026	31.84	32.08	32.08	32.11	31.33	83,900
February 06, 2026	32.67	31.81	31.81	32.89	31.79	92,800
February 05, 2026	32.6	32.53	32.53	33.11	32.5	130,900
February 04, 2026	33.38	32.49	32.49	33.38	32.47	89,800
February 03, 2026	33.53	33.2	33.2	33.75	33.06	77,381
February 02, 2026	33.64	33.41	33.41	33.81	33.28	83,714
January 30, 2026	32.74	33.58	33.58	33.6	32.57	86,500
January 29, 2026	32.69	32.85	32.85	33.21	32.65	115,550
January 28, 2026	33.43	32.66	32.66	33.55	32.61	73,000
January 27, 2026	33.24	33.44	33.44	33.54	33.01	38,025
January 26, 2026	33.3	33.24	33.24	33.74	33.22	43,700
January 23, 2026	33.87	33.18	33.18	33.87	33.06	34,417
January 22, 2026	33.64	33.93	33.93	34.09	33.48	67,232
January 21, 2026	33.46	33.64	33.64	33.92	33.19	63,200
January 20, 2026	33.75	33.44	33.44	33.76	33.29	47,045
January 16, 2026	33.66	33.94	33.94	34.05	33.53	71,200
January 15, 2026	33.73	33.8	33.8	34.13	33.57	61,848
January 14, 2026	33.02	33.76	33.76	33.92	33	78,914
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

The York Water Company (YORW) NASDAQ