The York Water Company - Common Stock (YORW)

Last Price32.08

Change+0.52 (1.65%)

NASDAQ · Last Trade: Jan 8th, 9:33 PM EST

Historical Prices For The York Water Company - Common Stock (YORW)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	31.51	32.39	31.51	32.08	68,205	32.08
1/07/2026	31.67	31.93	31.25	31.56	62,350	31.56
1/06/2026	31.37	31.70	31.31	31.65	83,553	31.65
1/05/2026	31.52	31.80	31.39	31.49	74,078	31.49
1/02/2026	31.79	32.01	31.51	31.71	72,860	31.71
12/31/2025	32.14	32.30	31.80	31.84	44,299	31.84
12/30/2025	32.49	32.74	32.25	32.29	48,681	32.06
12/29/2025	32.44	32.80	32.44	32.56	59,845	32.33
12/26/2025	32.81	32.85	32.40	32.44	49,899	32.21
12/24/2025	32.79	32.98	32.51	32.70	33,010	32.47
12/23/2025	32.73	32.91	32.58	32.67	59,551	32.44
12/22/2025	32.87	33.25	32.76	32.85	85,889	32.62
12/19/2025	33.97	33.98	32.90	32.97	244,933	32.74
12/18/2025	34.07	34.30	33.84	34.11	85,085	33.87
12/17/2025	33.75	34.13	33.65	33.91	67,999	33.67
12/16/2025	33.76	33.84	33.44	33.75	90,158	33.51
12/15/2025	33.56	33.98	33.11	33.80	131,077	33.56
12/12/2025	33.43	33.85	33.20	33.48	64,345	33.24
12/11/2025	33.01	33.57	32.94	33.30	75,086	33.06
12/10/2025	32.64	33.20	32.50	32.94	147,954	32.71
12/09/2025	32.73	33.32	32.52	32.63	69,618	32.40
12/08/2025	33.15	33.16	32.55	32.65	69,321	32.42
12/05/2025	32.47	33.47	32.33	33.13	140,777	32.90
12/04/2025	32.44	32.78	32.18	32.50	65,403	32.27
12/03/2025	32.23	32.53	31.94	32.44	56,925	32.21
12/02/2025	32.30	32.50	31.87	32.05	41,288	31.82
12/01/2025	32.25	32.59	32.02	32.25	74,862	32.02
11/28/2025	32.70	32.70	32.30	32.63	47,645	32.40
11/26/2025	32.17	32.80	32.17	32.64	78,922	32.41
11/25/2025	31.78	32.30	31.71	32.17	79,075	31.94
11/24/2025	31.74	31.74	31.31	31.61	53,112	31.39
11/21/2025	31.18	32.08	31.09	31.92	97,032	31.69
11/20/2025	31.31	31.49	30.93	31.18	68,239	30.96
11/19/2025	31.65	31.74	31.08	31.12	80,994	30.90
11/18/2025	32.04	32.10	31.53	31.65	72,748	31.43
11/17/2025	32.03	32.39	31.80	31.94	48,369	31.71
11/14/2025	32.14	32.40	31.60	32.20	89,816	31.97
11/13/2025	31.88	32.35	31.88	32.11	89,703	31.88
11/12/2025	32.04	32.27	31.76	31.96	59,232	31.73
11/11/2025	32.11	32.63	31.70	32.19	76,143	31.96
11/10/2025	32.02	32.32	31.69	31.95	69,544	31.72
11/07/2025	32.55	32.76	31.80	32.07	71,417	31.84
11/06/2025	32.48	33.24	32.15	32.45	103,949	32.22
11/05/2025	32.35	32.75	32.12	32.44	112,311	32.21
11/04/2025	31.22	32.47	31.22	32.39	192,422	32.16
11/03/2025	31.00	31.25	30.40	31.22	103,480	31.00
10/31/2025	30.60	31.17	30.34	31.07	137,956	30.85
10/30/2025	30.91	31.29	30.61	30.87	109,768	30.65
10/29/2025	32.28	32.38	30.75	30.90	86,105	30.68
10/28/2025	32.43	32.67	31.83	32.46	137,074	32.23
10/27/2025	31.96	32.79	31.59	32.62	140,815	32.39
10/24/2025	32.31	32.48	31.92	32.03	43,979	31.80
10/23/2025	32.42	32.49	31.81	32.31	88,475	32.08
10/22/2025	32.18	32.52	31.76	32.22	63,524	31.99
10/21/2025	32.46	32.46	31.58	32.11	113,763	31.88
10/20/2025	31.32	32.48	31.17	32.46	96,230	32.23
10/17/2025	31.19	31.34	30.90	31.13	48,627	30.91
10/16/2025	31.11	31.44	31.00	31.19	99,820	30.97
10/15/2025	30.73	31.25	30.65	31.14	77,426	30.92
10/14/2025	30.55	30.95	30.55	30.76	79,567	30.54
10/13/2025	31.03	31.24	30.28	30.55	66,815	30.33
10/10/2025	30.86	31.17	30.66	31.02	79,859	30.80
10/09/2025	30.63	31.00	30.47	30.80	57,145	30.58