The York Water Company (YORW) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$32.11

$0.03 (0.09%)

Last update: 11:28 PM EST

Day's range

$31.78

$32.24

5 DAY PERFORMANCE

+1.26%

1 MONTH PERFORMANCE

-1.59%

3 MONTH PERFORMANCE

+4.25%

6 MONTH PERFORMANCE

-0.90%

YEAR-TO-DATE PERFORMANCE

+0.85%

1 YEAR PERFORMANCE

+3.28%

York Water Co. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$32.14	$32.11 (-0.09%)	$32.24	$31.78	76.29 K	$462.28 M
01/08/2026	$31.51	$32.08 (1.81%)	$32.39	$31.51	68.21 K	$461.84 M
01/07/2026	$31.67	$31.56 (-0.35%)	$31.93	$31.25	62.40 K	$454.36 M
01/06/2026	$31.37	$31.65 (0.89%)	$31.70	$31.31	83.60 K	$455.65 M
01/05/2026	$31.52	$31.49 (-0.1%)	$31.80	$31.39	74.10 K	$453.35 M
01/02/2026	$31.79	$31.71 (-0.25%)	$32.01	$31.51	72.90 K	$456.52 M
12/31/2025	$32.14	$31.84 (-0.93%)	$32.30	$31.80	44.30 K	$458.39 M
12/30/2025	$32.49	$32.29 (-0.62%)	$32.74	$32.25	48.70 K	$464.87 M
12/29/2025	$32.44	$32.56 (0.37%)	$32.80	$32.44	59.85 K	$468.75 M
12/26/2025	$32.81	$32.44 (-1.13%)	$32.85	$32.40	49.90 K	$467.03 M
12/24/2025	$32.79	$32.70 (-0.27%)	$32.99	$32.51	33.01 K	$470.77 M
12/23/2025	$32.73	$32.67 (-0.18%)	$32.92	$32.58	59.60 K	$470.34 M
12/22/2025	$32.87	$32.85 (-0.06%)	$33.25	$32.76	85.90 K	$472.93 M
12/19/2025	$33.97	$32.97 (-2.94%)	$33.99	$32.90	244.93 K	$474.66 M
12/18/2025	$34.07	$34.11 (0.12%)	$34.30	$33.85	85.10 K	$491.07 M
12/17/2025	$33.75	$33.91 (0.47%)	$34.13	$33.65	68.02 K	$488.19 M
12/16/2025	$33.76	$33.75 (-0.03%)	$33.84	$33.44	90.20 K	$485.89 M
12/15/2025	$33.56	$33.80 (0.72%)	$33.98	$33.11	131.10 K	$486.61 M
12/12/2025	$33.43	$33.48 (0.15%)	$33.85	$33.20	64.35 K	$482.00 M
12/11/2025	$33.01	$33.30 (0.88%)	$33.57	$32.94	75.10 K	$479.41 M
12/10/2025	$32.64	$32.94 (0.92%)	$33.21	$32.50	147.95 K	$474.23 M
12/09/2025	$32.73	$32.63 (-0.31%)	$33.32	$32.52	69.62 K	$469.76 M
12/08/2025	$33.15	$32.65 (-1.51%)	$33.16	$32.55	69.32 K	$470.05 M
12/05/2025	$32.47	$33.14 (2.06%)	$33.47	$32.33	140.80 K	$477.10 M
12/04/2025	$32.44	$32.50 (0.18%)	$32.78	$32.18	65.40 K	$467.89 M
12/03/2025	$32.23	$32.44 (0.65%)	$32.53	$31.94	56.93 K	$467.03 M
12/02/2025	$32.30	$32.05 (-0.77%)	$32.50	$31.87	41.30 K	$461.41 M
12/01/2025	$32.25	$32.25 (0%)	$32.59	$32.02	74.90 K	$464.29 M
11/28/2025	$32.70	$32.63 (-0.21%)	$32.70	$32.30	47.65 K	$469.76 M
11/26/2025	$32.17	$32.64 (1.46%)	$32.80	$32.17	78.92 K	$469.91 M
11/25/2025	$31.78	$32.17 (1.23%)	$32.30	$31.71	79.10 K	$463.14 M
11/24/2025	$31.74	$31.61 (-0.41%)	$31.74	$31.31	53.11 K	$455.08 M
11/21/2025	$31.18	$31.92 (2.37%)	$32.08	$31.09	97.03 K	$459.54 M
11/20/2025	$31.31	$31.19 (-0.38%)	$31.49	$30.93	68.24 K	$449.03 M
11/19/2025	$31.65	$31.12 (-1.67%)	$31.74	$31.08	81.00 K	$448.02 M
11/18/2025	$32.04	$31.65 (-1.22%)	$32.10	$31.53	72.75 K	$455.65 M
11/17/2025	$32.03	$31.94 (-0.28%)	$32.39	$31.80	48.40 K	$459.83 M
11/14/2025	$32.14	$32.20 (0.19%)	$32.40	$31.60	89.64 K	$463.57 M
11/13/2025	$31.88	$32.11 (0.72%)	$32.35	$31.88	89.70 K	$462.28 M
11/12/2025	$32.04	$31.96 (-0.25%)	$32.27	$31.76	59.24 K	$460.12 M
11/11/2025	$32.11	$32.19 (0.25%)	$32.64	$31.70	76.14 K	$463.43 M
11/10/2025	$32.02	$31.95 (-0.22%)	$32.32	$31.69	69.54 K	$459.97 M
11/07/2025	$32.55	$32.07 (-1.47%)	$32.76	$31.81	71.42 K	$461.70 M
11/06/2025	$32.48	$32.45 (-0.09%)	$33.24	$32.15	103.95 K	$467.17 M
11/05/2025	$32.35	$32.44 (0.28%)	$32.75	$32.12	112.31 K	$467.03 M
11/04/2025	$31.22	$32.39 (3.75%)	$32.47	$31.22	192.46 K	$466.31 M
11/03/2025	$31.00	$31.22 (0.71%)	$31.25	$30.40	103.50 K	$449.46 M
10/31/2025	$30.60	$31.07 (1.54%)	$31.17	$30.34	138.00 K	$447.30 M
10/30/2025	$30.91	$30.87 (-0.13%)	$31.29	$30.61	109.80 K	$444.42 M
10/29/2025	$32.28	$30.90 (-4.28%)	$32.38	$30.75	86.11 K	$444.86 M
10/28/2025	$32.43	$32.46 (0.09%)	$32.67	$31.83	137.10 K	$467.32 M
10/27/2025	$31.96	$32.62 (2.07%)	$32.79	$31.59	140.82 K	$469.62 M
10/24/2025	$32.31	$32.03 (-0.87%)	$32.48	$31.92	44.00 K	$461.12 M
10/23/2025	$32.42	$32.31 (-0.34%)	$32.49	$31.81	88.50 K	$465.16 M
10/22/2025	$32.18	$32.22 (0.12%)	$32.52	$31.76	63.52 K	$463.86 M
10/21/2025	$32.46	$32.11 (-1.08%)	$32.46	$31.58	113.80 K	$462.28 M
10/20/2025	$31.32	$32.46 (3.64%)	$32.48	$31.17	96.23 K	$467.32 M
10/17/2025	$31.19	$31.13 (-0.19%)	$31.34	$30.90	48.63 K	$448.17 M
10/16/2025	$31.11	$31.19 (0.26%)	$31.44	$31.00	99.82 K	$449.03 M
10/15/2025	$30.73	$31.14 (1.33%)	$31.25	$30.65	77.43 K	$448.31 M
10/14/2025	$30.55	$30.76 (0.69%)	$30.95	$30.55	79.60 K	$442.84 M
10/13/2025	$31.03	$30.55 (-1.55%)	$31.24	$30.28	66.82 K	$439.82 M
10/10/2025	$30.86	$31.02 (0.52%)	$31.17	$30.66	79.90 K	$446.58 M
10/09/2025	$30.63	$30.80 (0.56%)	$31.00	$30.47	57.15 K	$443.42 M