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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	31.11	31.19	31.19	31.44	31	99,820
October 15, 2025	30.73	31.14	31.14	31.25	30.65	77,426
October 14, 2025	30.55	30.76	30.76	30.95	30.55	79,600
October 13, 2025	31.03	30.55	30.55	31.24	30.28	66,815
October 10, 2025	30.86	31.02	31.02	31.17	30.66	79,900
October 09, 2025	30.63	30.8	30.8	31	30.47	57,145
October 08, 2025	30.38	30.67	30.67	30.71	30.34	72,653
October 07, 2025	30.17	30.37	30.37	30.54	30.01	98,000
October 06, 2025	30.05	30.22	30.22	30.28	29.99	79,400
October 03, 2025	30.2	30.07	30.07	30.69	30	87,017
October 02, 2025	29.95	30.18	30.18	30.18	29.68	171,480
October 01, 2025	30.33	29.95	29.95	30.33	29.92	110,441
September 30, 2025	30.26	30.42	30.42	30.49	30.22	86,700
September 29, 2025	30.72	30.42	30.2	30.86	30.33	77,300
September 26, 2025	30.49	30.75	30.53	30.9	30.49	76,803
September 25, 2025	30.9	30.49	30.49	31.22	30.47	70,807
September 24, 2025	31.03	30.88	30.88	31.17	30.77	82,612
September 23, 2025	30.78	31.11	31.11	31.2	30.62	73,900
September 22, 2025	30.61	30.75	30.75	30.88	30.46	148,300
September 19, 2025	30.64	30.68	30.68	30.83	30.47	428,824
September 18, 2025	30.42	30.64	30.64	30.73	30.25	83,700
September 17, 2025	30.24	30.45	30.45	30.82	30.24	123,813
September 16, 2025	30.37	30.13	30.13	30.55	30.08	66,900
September 15, 2025	30.86	30.41	30.41	30.95	30.24	95,600
September 12, 2025	30.96	30.86	30.86	31.06	30.65	96,800
September 11, 2025	30.49	30.95	30.95	30.97	30.48	72,630

The York Water Company (YORW) NASDAQ