The York Water Company - Common Stock (YORW)

Last Price29.87

Change-0.37 (-1.22%)

NASDAQ · Last Trade: Mar 22nd, 7:42 PM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	30.27	30.42	29.75	29.87	1,250,098	29.87
3/19/2026	30.20	30.29	29.86	30.24	200,419	30.24
3/18/2026	31.00	31.07	29.88	30.15	219,933	30.15
3/17/2026	31.64	31.78	31.10	31.15	149,496	31.15
3/16/2026	31.70	31.79	31.05	31.55	157,663	31.55
3/13/2026	31.54	31.54	31.11	31.47	141,178	31.47
3/12/2026	30.89	31.54	30.82	31.30	151,565	31.30
3/11/2026	31.64	31.66	30.88	31.07	149,349	31.07
3/10/2026	32.20	32.38	31.67	31.73	132,587	31.73
3/09/2026	32.55	32.64	32.10	32.49	87,626	32.49
3/06/2026	32.31	32.71	32.07	32.70	116,121	32.70
3/05/2026	33.03	33.13	32.55	32.60	86,327	32.60
3/04/2026	33.37	33.76	32.99	33.31	83,624	33.31
3/03/2026	32.83	33.43	32.45	33.24	83,534	33.24
3/02/2026	32.52	33.20	32.52	33.09	77,797	33.09
2/27/2026	32.86	33.29	32.69	32.88	53,589	32.88
2/26/2026	33.19	33.31	32.93	32.99	134,382	32.76
2/25/2026	32.98	33.38	32.53	33.37	61,290	33.14
2/24/2026	33.13	33.13	32.73	32.94	68,310	32.71
2/23/2026	32.84	33.68	32.84	33.05	64,751	32.82
2/20/2026	33.00	33.16	32.55	32.73	68,983	32.50
2/19/2026	32.77	33.20	32.68	32.85	168,607	32.62
2/18/2026	33.21	33.23	32.78	32.79	76,600	32.56
2/17/2026	33.63	33.81	33.29	33.34	57,272	33.11
2/13/2026	32.99	33.55	32.70	33.48	53,805	33.25
2/12/2026	32.46	33.09	32.16	32.82	71,719	32.59
2/11/2026	32.56	32.59	32.09	32.21	56,551	31.99
2/10/2026	32.07	32.73	32.04	32.54	57,854	32.32
2/09/2026	31.84	32.11	31.33	32.08	83,876	31.86
2/06/2026	32.67	32.88	31.79	31.81	92,779	31.59
2/05/2026	32.60	33.11	32.50	32.53	130,895	32.31
2/04/2026	33.38	33.38	32.47	32.49	89,769	32.27
2/03/2026	33.28	33.94	33.06	33.20	81,804	32.97
2/02/2026	33.64	33.81	33.28	33.41	83,714	33.18
1/30/2026	32.74	33.60	32.57	33.58	86,471	33.35
1/29/2026	32.69	33.21	32.65	32.85	115,550	32.62
1/28/2026	33.43	33.55	32.61	32.66	72,979	32.43
1/27/2026	33.24	33.54	33.01	33.44	38,024	33.21
1/26/2026	33.30	33.74	33.22	33.24	43,669	33.01
1/23/2026	33.87	33.87	33.06	33.18	34,417	32.95
1/22/2026	33.64	34.09	33.48	33.93	67,212	33.70
1/21/2026	33.46	33.92	33.19	33.64	63,175	33.41
1/20/2026	33.75	33.76	33.29	33.44	47,015	33.21
1/16/2026	33.66	34.05	33.53	33.94	71,172	33.71
1/15/2026	33.73	34.13	33.56	33.80	61,848	33.57
1/14/2026	33.02	33.92	33.00	33.76	78,914	33.53
1/13/2026	32.81	33.02	32.51	32.99	41,536	32.76
1/12/2026	32.24	33.01	32.10	32.80	70,105	32.57
1/09/2026	32.14	32.24	31.78	32.11	79,626	31.89
1/08/2026	31.51	32.39	31.51	32.08	68,205	31.86
1/07/2026	31.67	31.93	31.25	31.56	62,350	31.34
1/06/2026	31.37	31.70	31.31	31.65	83,553	31.43
1/05/2026	31.52	31.80	31.39	31.49	74,078	31.27
1/02/2026	31.79	32.01	31.51	31.71	72,860	31.49
12/31/2025	32.14	32.30	31.80	31.84	44,299	31.62
12/30/2025	32.49	32.74	32.25	32.29	48,681	31.84
12/29/2025	32.44	32.80	32.44	32.56	59,845	32.11
12/26/2025	32.81	32.85	32.40	32.44	49,899	31.99
12/24/2025	32.79	32.98	32.51	32.70	33,010	32.24
12/23/2025	32.73	32.91	32.58	32.67	59,551	32.22