The York Water Company (YORW)
NASDAQ: YORW · Real-Time Price · USD
32.10
-0.69 (-2.10%)
At close: May 12, 2025, 4:00 PM
31.88
-0.22 (-0.69%)
After-hours: May 12, 2025, 5:35 PM EDT
The York Water Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.69 | 32.75 | 31.96 | 32.10 | 32.10 | -2.10% | 84,169 |
| May 9, 2025 | 32.61 | 32.88 | 32.39 | 32.79 | 32.79 | 0.31% | 61,733 |
| May 8, 2025 | 33.16 | 33.34 | 32.42 | 32.69 | 32.69 | -1.48% | 72,653 |
| May 7, 2025 | 34.82 | 35.10 | 33.13 | 33.18 | 33.18 | -5.39% | 81,655 |
| May 6, 2025 | 34.36 | 35.26 | 34.20 | 35.07 | 35.07 | 1.42% | 57,032 |
| May 5, 2025 | 34.86 | 34.86 | 34.36 | 34.58 | 34.58 | -1.48% | 43,498 |
| May 2, 2025 | 35.17 | 35.20 | 34.62 | 35.10 | 35.10 | 0.43% | 65,978 |
| May 1, 2025 | 35.29 | 35.29 | 34.36 | 34.95 | 34.95 | -0.71% | 54,031 |
| Apr 30, 2025 | 35.43 | 35.43 | 34.79 | 35.20 | 35.20 | -0.56% | 62,531 |
| Apr 29, 2025 | 34.41 | 35.50 | 34.41 | 35.40 | 35.40 | 2.37% | 57,461 |
| Apr 28, 2025 | 34.66 | 34.72 | 34.18 | 34.58 | 34.58 | -0.58% | 36,228 |
| Apr 25, 2025 | 34.86 | 34.88 | 34.25 | 34.78 | 34.78 | -1.05% | 51,169 |
| Apr 24, 2025 | 35.57 | 35.57 | 35.05 | 35.15 | 35.15 | -1.43% | 52,334 |
| Apr 23, 2025 | 36.23 | 36.48 | 35.07 | 35.66 | 35.66 | -1.71% | 72,392 |
| Apr 22, 2025 | 35.90 | 36.37 | 35.68 | 36.28 | 36.28 | 1.68% | 93,674 |
| Apr 21, 2025 | 35.65 | 35.85 | 35.33 | 35.68 | 35.68 | 0.17% | 45,920 |
| Apr 17, 2025 | 35.26 | 35.76 | 35.02 | 35.62 | 35.62 | 0.48% | 68,146 |
| Apr 16, 2025 | 35.23 | 35.57 | 35.03 | 35.45 | 35.45 | 0.97% | 77,191 |
| Apr 15, 2025 | 35.05 | 35.38 | 34.80 | 35.11 | 35.11 | 0.17% | 60,808 |
| Apr 14, 2025 | 34.20 | 35.05 | 34.06 | 35.05 | 35.05 | 2.28% | 72,194 |
| Apr 11, 2025 | 33.84 | 34.42 | 33.28 | 34.27 | 34.27 | 1.27% | 63,757 |
| Apr 10, 2025 | 32.75 | 33.92 | 32.75 | 33.84 | 33.84 | 2.45% | 63,179 |
| Apr 9, 2025 | 33.35 | 34.64 | 32.45 | 33.03 | 33.03 | -1.78% | 136,545 |
| Apr 8, 2025 | 34.02 | 34.25 | 33.25 | 33.63 | 33.63 | -0.09% | 82,342 |
| Apr 7, 2025 | 33.94 | 34.54 | 32.99 | 33.66 | 33.66 | -2.72% | 75,912 |
| Apr 4, 2025 | 35.20 | 35.98 | 34.12 | 34.60 | 34.60 | -1.96% | 85,388 |
| Apr 3, 2025 | 34.30 | 35.53 | 34.28 | 35.29 | 35.29 | 2.62% | 53,394 |
| Apr 2, 2025 | 34.68 | 34.68 | 34.21 | 34.39 | 34.39 | -1.18% | 42,686 |
| Apr 1, 2025 | 34.44 | 35.09 | 34.43 | 34.80 | 34.80 | 0.35% | 45,830 |
| Mar 31, 2025 | 34.79 | 35.31 | 34.40 | 34.68 | 34.68 | 0.06% | 93,376 |
| Mar 28, 2025 | 33.97 | 34.94 | 33.97 | 34.66 | 34.66 | 2.57% | 91,370 |
| Mar 27, 2025 | 33.46 | 33.84 | 33.37 | 33.79 | 33.79 | 0.96% | 42,657 |
| Mar 26, 2025 | 32.91 | 33.52 | 32.77 | 33.47 | 33.47 | 1.33% | 49,159 |
| Mar 25, 2025 | 33.24 | 33.24 | 32.61 | 33.03 | 33.03 | -1.17% | 52,166 |
| Mar 24, 2025 | 33.50 | 33.80 | 33.28 | 33.42 | 33.42 | -0.12% | 66,648 |
| Mar 21, 2025 | 34.05 | 34.44 | 33.31 | 33.46 | 33.46 | -1.70% | 168,524 |
| Mar 20, 2025 | 34.32 | 34.52 | 33.54 | 34.04 | 34.04 | -1.22% | 104,888 |
| Mar 19, 2025 | 34.50 | 34.66 | 34.24 | 34.46 | 34.46 | -0.23% | 70,265 |
| Mar 18, 2025 | 34.30 | 34.60 | 34.21 | 34.54 | 34.54 | 0.20% | 76,053 |
| Mar 17, 2025 | 34.66 | 34.89 | 34.40 | 34.47 | 34.47 | -0.55% | 44,977 |
| Mar 14, 2025 | 34.47 | 34.76 | 34.06 | 34.66 | 34.66 | 0.35% | 49,846 |
| Mar 13, 2025 | 33.80 | 34.71 | 33.80 | 34.54 | 34.54 | 2.10% | 53,074 |
| Mar 12, 2025 | 34.54 | 34.58 | 33.46 | 33.83 | 33.83 | -2.31% | 73,680 |
| Mar 11, 2025 | 35.00 | 35.00 | 34.46 | 34.63 | 34.63 | -1.06% | 89,852 |
| Mar 10, 2025 | 34.47 | 35.40 | 34.47 | 35.00 | 35.00 | 1.51% | 99,188 |
| Mar 7, 2025 | 33.71 | 34.85 | 33.71 | 34.48 | 34.48 | 2.80% | 89,915 |
| Mar 6, 2025 | 33.30 | 33.65 | 32.76 | 33.54 | 33.54 | 0.33% | 62,201 |
| Mar 5, 2025 | 33.56 | 33.85 | 33.28 | 33.43 | 33.43 | -0.39% | 72,862 |
| Mar 4, 2025 | 33.55 | 34.08 | 32.87 | 33.56 | 33.56 | 0.42% | 119,126 |
| Mar 3, 2025 | 32.20 | 33.48 | 32.20 | 33.42 | 33.42 | 4.27% | 110,605 |