York Water Company YORW
NASDAQ · United States · Utilities
$30.62+0.13 (+0.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30.62 | -0.33% | $30.63 | $30.90 | $30.50 | 171.20K |
| 2026-09-29 | $30.72 | +0.33% | $30.62 | $31.06 | $30.60 | 209.40K |
| 2026-09-28 | $30.62 | -1.16% | $31.04 | $31.30 | $30.42 | 120.40K |
| 2026-09-25 | $30.98 | +0.75% | $30.67 | $31.18 | $30.51 | 453.90K |
| 2026-09-24 | $30.75 | -0.58% | $31.31 | $31.34 | $30.70 | 92.60K |
| 2026-09-23 | $30.93 | -2.09% | $31.63 | $31.68 | $30.76 | 138.20K |
| 2026-09-22 | $31.59 | -1.86% | $32.18 | $32.54 | $31.55 | 117.80K |
| 2026-09-21 | $32.19 | -1.53% | $32.56 | $32.60 | $32.12 | 115.30K |
| 2026-09-18 | $32.69 | -1.06% | $32.88 | $32.88 | $32.22 | 355.40K |
| 2026-09-17 | $33.04 | +0.15% | $32.97 | $33.34 | $32.87 | 79.80K |
| 2026-09-16 | $32.99 | +0.37% | $32.77 | $33.13 | $32.73 | 157.60K |
| 2026-09-15 | $32.87 | -0.57% | $33.07 | $33.48 | $32.68 | 154.60K |
| 2026-09-14 | $33.06 | -0.33% | $33.25 | $33.55 | $32.99 | 160.80K |
| 2026-09-11 | $33.17 | -0.54% | $33.35 | $33.72 | $33.00 | 133.90K |
| 2026-09-10 | $33.35 | -1.01% | $33.71 | $33.77 | $33.32 | 131.70K |
| 2026-09-09 | $33.69 | -1.40% | $34.10 | $34.17 | $33.48 | 101.40K |
| 2026-09-08 | $34.17 | +0.35% | $34.09 | $34.27 | $33.82 | 137.60K |
| 2026-09-04 | $34.05 | -0.84% | $34.11 | $34.27 | $34.03 | 69.30K |
| 2026-09-03 | $34.34 | +0.76% | $34.30 | $34.43 | $34.10 | 82.00K |
| 2026-09-02 | $34.08 | -0.15% | $34.04 | $34.31 | $33.77 | 107.90K |
| 2026-09-01 | $34.13 | +0.15% | $34.09 | $34.16 | $33.78 | 80.00K |
| 2026-08-31 | $34.08 | -0.12% | $33.87 | $34.23 | $33.73 | 103.80K |
| 2026-08-28 | $34.12 | +1.22% | $33.81 | $34.14 | $33.77 | 136.70K |
| 2026-08-27 | $33.71 | -1.40% | $33.88 | $34.04 | $33.63 | 109.90K |
| 2026-08-26 | $34.19 | -0.29% | $34.36 | $34.42 | $34.05 | 81.40K |
| 2026-08-25 | $34.29 | -0.84% | $34.46 | $34.47 | $33.96 | 150.00K |
| 2026-08-24 | $34.58 | +1.62% | $34.03 | $34.81 | $33.98 | 175.40K |
| 2026-08-21 | $34.03 | -0.50% | $34.23 | $34.39 | $33.50 | 79.20K |
| 2026-08-20 | $34.20 | +1.06% | $33.58 | $34.38 | $33.39 | 86.70K |
| 2026-08-19 | $33.84 | +1.44% | $33.54 | $33.90 | $33.48 | 96.60K |
| 2026-08-18 | $33.36 | +0.91% | $33.32 | $33.65 | $33.08 | 110.30K |
| 2026-08-17 | $33.06 | -0.75% | $33.04 | $33.17 | $32.69 | 103.20K |
| 2026-08-14 | $33.31 | +0.94% | $33.00 | $33.38 | $32.96 | 115.20K |
| 2026-08-13 | $33.00 | +1.41% | $32.63 | $33.00 | $32.63 | 111.80K |
| 2026-08-12 | $32.54 | +0.12% | $32.47 | $32.57 | $32.23 | 121.80K |
| 2026-08-11 | $32.50 | +1.85% | $32.02 | $32.62 | $31.15 | 167.20K |
| 2026-08-10 | $31.91 | +0.66% | $31.61 | $32.05 | $31.20 | 112.70K |
| 2026-08-07 | $31.70 | +0.28% | $31.38 | $31.81 | $31.13 | 199.00K |
| 2026-08-06 | $31.61 | +2.56% | $31.33 | $31.75 | $30.96 | 150.30K |
| 2026-08-05 | $30.82 | -0.55% | $31.07 | $31.07 | $30.54 | 79.50K |
| 2026-08-04 | $30.99 | +0.58% | $30.77 | $31.03 | $30.37 | 106.50K |
| 2026-08-03 | $30.81 | -0.52% | $31.00 | $31.46 | $30.75 | 116.40K |
| 2026-07-31 | $30.97 | +0.19% | $30.83 | $31.25 | $30.77 | 116.60K |
| 2026-07-30 | $30.91 | -2.03% | $31.55 | $31.69 | $30.80 | 109.00K |
| 2026-07-29 | $31.55 | -1.13% | $31.96 | $32.18 | $31.29 | 147.80K |
| 2026-07-28 | $31.91 | +3.14% | $31.19 | $32.09 | $31.19 | 125.90K |
| 2026-07-27 | $30.94 | -0.61% | $31.35 | $31.46 | $30.76 | 108.00K |
| 2026-07-24 | $31.13 | +0.23% | $31.21 | $31.43 | $31.00 | 138.90K |
| 2026-07-23 | $31.06 | 0.00% | $30.81 | $31.17 | $30.63 | 124.90K |
| 2026-07-22 | $31.06 | +1.30% | $30.70 | $31.16 | $30.70 | 77.30K |
| 2026-07-21 | $30.66 | -1.92% | $31.00 | $31.06 | $30.60 | 131.40K |
| 2026-07-20 | $31.26 | -0.60% | $31.45 | $31.80 | $31.04 | 99.80K |
| 2026-07-17 | $31.45 | +0.45% | $31.48 | $31.85 | $31.20 | 140.40K |
| 2026-07-16 | $31.31 | +3.16% | $30.35 | $31.32 | $30.22 | 187.00K |
| 2026-07-15 | $30.35 | -2.10% | $30.91 | $31.14 | $30.32 | 149.00K |
| 2026-07-14 | $31.00 | +0.10% | $30.97 | $31.34 | $30.91 | 115.30K |
| 2026-07-13 | $30.97 | +1.21% | $30.78 | $31.03 | $30.61 | 159.60K |
| 2026-07-10 | $30.60 | +1.02% | $30.39 | $30.89 | $30.39 | 214.20K |
| 2026-07-09 | $30.29 | +0.97% | $30.16 | $30.39 | $29.47 | 321.00K |
| 2026-07-08 | $30.00 | -1.67% | $30.51 | $30.68 | $29.97 | 621.50K |
| 2026-07-07 | $30.51 | -0.91% | $31.00 | $31.57 | $30.37 | 392.00K |
| 2026-07-06 | $30.79 | -2.01% | $31.42 | $31.42 | $30.64 | 114.70K |
| 2026-07-02 | $31.42 | +1.62% | $30.89 | $31.62 | $30.89 | 121.20K |
| 2026-07-01 | $30.92 | +0.88% | $30.64 | $31.16 | $30.62 | 97.70K |
| 2026-06-30 | $30.65 | -0.58% | $30.66 | $30.88 | $30.40 | 96.80K |
| 2026-06-29 | $30.83 | +0.23% | $30.68 | $30.90 | $30.44 | 132.80K |
| 2026-06-26 | $30.76 | +1.38% | $30.53 | $30.90 | $30.43 | 659.30K |
| 2026-06-25 | $30.34 | -0.30% | $30.43 | $30.60 | $29.93 | 116.70K |
| 2026-06-24 | $30.43 | +0.73% | $30.38 | $30.55 | $30.24 | 84.60K |
| 2026-06-23 | $30.21 | +2.41% | $29.79 | $30.31 | $29.63 | 112.70K |
| 2026-06-22 | $29.50 | -0.10% | $29.37 | $29.75 | $29.37 | 175.40K |
| 2026-06-18 | $29.53 | -0.10% | $30.10 | $30.17 | $29.42 | 241.60K |
| 2026-06-17 | $29.56 | -0.94% | $29.71 | $29.78 | $29.40 | 130.50K |
| 2026-06-16 | $29.84 | 0.00% | $29.97 | $30.23 | $29.57 | 88.30K |
| 2026-06-15 | $29.84 | -0.40% | $29.92 | $30.13 | $29.59 | 101.00K |
| 2026-06-12 | $29.96 | +0.91% | $30.07 | $30.18 | $29.65 | 91.20K |
| 2026-06-11 | $29.69 | -1.92% | $30.27 | $30.46 | $29.66 | 162.70K |
| 2026-06-10 | $30.27 | +0.03% | $30.43 | $30.79 | $30.27 | 137.40K |
| 2026-06-09 | $30.26 | +1.92% | $29.70 | $30.56 | $29.70 | 103.40K |
| 2026-06-08 | $29.69 | -1.95% | $30.16 | $30.35 | $29.69 | 85.40K |
| 2026-06-05 | $30.28 | +2.30% | $29.67 | $30.43 | $29.64 | 119.10K |
| 2026-06-04 | $29.60 | +0.82% | $29.63 | $29.89 | $29.41 | 74.90K |
| 2026-06-03 | $29.36 | -1.90% | $29.90 | $30.09 | $29.34 | 120.00K |
| 2026-06-02 | $29.93 | +1.35% | $29.50 | $29.96 | $29.39 | 88.20K |
| 2026-06-01 | $29.53 | -1.24% | $29.69 | $29.75 | $29.33 | 136.80K |
| 2026-05-29 | $29.90 | +0.37% | $29.64 | $29.97 | $29.59 | 89.40K |
| 2026-05-28 | $29.79 | -0.47% | $29.88 | $30.08 | $29.67 | 99.20K |
| 2026-05-27 | $29.93 | 0.00% | $29.85 | $30.29 | $29.83 | 73.70K |
| 2026-05-26 | $29.93 | +0.20% | $29.87 | $30.08 | $29.59 | 114.10K |
| 2026-05-22 | $29.87 | +0.23% | $29.80 | $29.97 | $29.65 | 140.80K |