The York Water Company YORW
31.50 USD -0.03 (-0.10%)
Regular-session close
31.50 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
31.28 Day range 31.99
29.01 52-week range 34.58
- YTD
- -1.07%
- 1 year
- -1.90%
YORW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 31.49 | 31.99 | 31.28 | 31.50 | -0.03 | -0.10% | 78,503 |
| Nov 12, 2026 | 31.99 | 31.99 | 31.39 | 31.53 | -0.18 | -0.57% | 70,500 |
| Nov 11, 2026 | 31.79 | 32.06 | 31.57 | 31.71 | 0.00 | 0.00% | 102,300 |
| Nov 10, 2026 | 32.20 | 32.30 | 31.67 | 31.71 | -0.68 | -2.10% | 96,300 |
| Nov 9, 2026 | 32.81 | 33.01 | 32.27 | 32.39 | -0.23 | -0.71% | 119,100 |
| Nov 6, 2026 | 32.10 | 32.69 | 31.83 | 32.62 | +0.40 | +1.24% | 104,000 |
| Nov 5, 2026 | 32.46 | 33.01 | 31.88 | 32.22 | -0.04 | -0.12% | 121,400 |
| Nov 4, 2026 | 31.93 | 32.31 | 31.85 | 32.26 | +0.57 | +1.80% | 136,300 |
| Nov 3, 2026 | 32.12 | 32.12 | 31.60 | 31.69 | -0.41 | -1.28% | 73,200 |
| Nov 2, 2026 | 31.43 | 32.12 | 31.43 | 32.10 | +0.51 | +1.61% | 102,600 |
| Oct 30, 2026 | 31.43 | 31.70 | 31.36 | 31.59 | +0.52 | +1.67% | 134,000 |
| Oct 29, 2026 | 31.53 | 31.53 | 30.64 | 31.07 | -0.19 | -0.61% | 95,400 |
| Oct 28, 2026 | 31.56 | 31.78 | 31.13 | 31.26 | -0.40 | -1.26% | 88,300 |
| Oct 27, 2026 | 31.83 | 31.87 | 31.62 | 31.66 | -0.19 | -0.60% | 102,200 |
| Oct 26, 2026 | 31.78 | 31.98 | 31.62 | 31.85 | +0.03 | +0.09% | 72,400 |
| Oct 23, 2026 | 31.69 | 31.87 | 31.45 | 31.82 | +0.13 | +0.41% | 91,600 |
| Oct 22, 2026 | 30.75 | 31.71 | 30.75 | 31.69 | +1.13 | +3.70% | 155,000 |
| Oct 21, 2026 | 30.64 | 31.04 | 30.00 | 30.56 | -0.18 | -0.59% | 160,600 |
| Oct 20, 2026 | 30.51 | 31.05 | 30.28 | 30.74 | +0.39 | +1.29% | 106,300 |
| Oct 19, 2026 | 30.72 | 30.90 | 30.02 | 30.35 | -0.59 | -1.91% | 198,300 |
| Oct 16, 2026 | 31.04 | 31.42 | 30.76 | 30.94 | +0.04 | +0.13% | 560,500 |
| Oct 15, 2026 | 31.57 | 31.76 | 30.70 | 30.90 | -0.17 | -0.55% | 238,000 |
| Oct 14, 2026 | 31.06 | 31.43 | 30.96 | 31.07 | -0.12 | -0.38% | 182,700 |
| Oct 13, 2026 | 31.67 | 31.76 | 30.97 | 31.19 | -0.20 | -0.64% | 172,700 |
| Oct 12, 2026 | 31.09 | 31.47 | 31.01 | 31.39 | +0.33 | +1.06% | 151,500 |
| Oct 9, 2026 | 31.05 | 31.42 | 31.02 | 31.06 | +0.09 | +0.29% | 142,200 |
| Oct 8, 2026 | 30.93 | 31.33 | 30.79 | 30.97 | +0.14 | +0.45% | 216,400 |
| Oct 7, 2026 | 30.54 | 31.03 | 30.54 | 30.83 | +0.02 | +0.06% | 138,000 |
| Oct 6, 2026 | 31.04 | 31.13 | 30.59 | 30.81 | +0.03 | +0.10% | 121,200 |
| Oct 5, 2026 | 30.76 | 30.96 | 30.31 | 30.78 | +0.02 | +0.07% | 173,700 |
| Oct 2, 2026 | 30.18 | 30.97 | 30.18 | 30.76 | +0.80 | +2.67% | 133,500 |
| Oct 1, 2026 | 30.49 | 30.49 | 29.80 | 29.96 | -0.66 | -2.16% | 124,900 |
| Sep 30, 2026 | 30.63 | 30.90 | 30.50 | 30.62 | -0.10 | -0.33% | 171,200 |
| Sep 29, 2026 | 30.62 | 31.06 | 30.60 | 30.72 | +0.10 | +0.33% | 209,400 |
| Sep 28, 2026 | 31.04 | 31.30 | 30.42 | 30.62 | -0.36 | -1.16% | 120,400 |
| Sep 25, 2026 | 30.67 | 31.18 | 30.51 | 30.98 | +0.23 | +0.75% | 453,900 |
| Sep 24, 2026 | 31.31 | 31.34 | 30.70 | 30.75 | -0.18 | -0.58% | 92,600 |
| Sep 23, 2026 | 31.63 | 31.68 | 30.76 | 30.93 | -0.66 | -2.09% | 138,200 |
| Sep 22, 2026 | 32.18 | 32.54 | 31.55 | 31.59 | -0.60 | -1.86% | 117,800 |
| Sep 21, 2026 | 32.56 | 32.60 | 32.12 | 32.19 | -0.50 | -1.53% | 115,300 |
| Sep 18, 2026 | 32.88 | 32.88 | 32.22 | 32.69 | -0.35 | -1.06% | 355,400 |
| Sep 17, 2026 | 32.97 | 33.34 | 32.87 | 33.04 | +0.05 | +0.15% | 79,800 |
| Sep 16, 2026 | 32.77 | 33.13 | 32.73 | 32.99 | +0.12 | +0.37% | 157,600 |
| Sep 15, 2026 | 33.07 | 33.48 | 32.68 | 32.87 | -0.19 | -0.57% | 154,600 |
| Sep 14, 2026 | 33.25 | 33.55 | 32.99 | 33.06 | -0.11 | -0.33% | 160,800 |
| Sep 11, 2026 | 33.35 | 33.72 | 33.00 | 33.17 | -0.18 | -0.54% | 133,900 |
| Sep 10, 2026 | 33.71 | 33.77 | 33.32 | 33.35 | -0.34 | -1.01% | 131,700 |
| Sep 9, 2026 | 34.10 | 34.17 | 33.48 | 33.69 | -0.48 | -1.40% | 101,400 |
| Sep 8, 2026 | 34.09 | 34.27 | 33.82 | 34.17 | +0.12 | +0.35% | 137,600 |
| Sep 4, 2026 | 34.11 | 34.27 | 34.03 | 34.05 | -0.29 | -0.84% | 69,300 |
| Sep 3, 2026 | 34.30 | 34.43 | 34.10 | 34.34 | +0.26 | +0.76% | 82,000 |
| Sep 2, 2026 | 34.04 | 34.31 | 33.77 | 34.08 | -0.05 | -0.15% | 107,900 |
| Sep 1, 2026 | 34.09 | 34.16 | 33.78 | 34.13 | +0.05 | +0.15% | 80,000 |
| Aug 31, 2026 | 33.87 | 34.23 | 33.73 | 34.08 | -0.04 | -0.12% | 103,800 |
| Aug 28, 2026 | 33.81 | 34.14 | 33.77 | 34.12 | +0.41 | +1.22% | 136,700 |
| Aug 27, 2026 | 33.88 | 34.04 | 33.63 | 33.71 | -0.48 | -1.40% | 109,900 |
| Aug 26, 2026 | 34.36 | 34.42 | 34.05 | 34.19 | -0.10 | -0.29% | 81,400 |
| Aug 25, 2026 | 34.46 | 34.47 | 33.96 | 34.29 | -0.29 | -0.84% | 150,000 |
| Aug 24, 2026 | 34.03 | 34.81 | 33.98 | 34.58 | +0.55 | +1.62% | 175,400 |
| Aug 21, 2026 | 34.23 | 34.39 | 33.50 | 34.03 | -0.17 | -0.50% | 79,200 |
| Aug 20, 2026 | 33.58 | 34.38 | 33.39 | 34.20 | +0.36 | +1.06% | 86,700 |
| Aug 19, 2026 | 33.54 | 33.90 | 33.48 | 33.84 | +0.48 | +1.44% | 96,600 |
| Aug 18, 2026 | 33.32 | 33.65 | 33.08 | 33.36 | +0.30 | +0.91% | 110,300 |
| Aug 17, 2026 | 33.04 | 33.17 | 32.69 | 33.06 | -0.25 | -0.75% | 103,200 |
| Aug 14, 2026 | 33.00 | 33.38 | 32.96 | 33.31 | +0.31 | +0.94% | 115,200 |
65 days, newest first. Daily bars as drawn on the YORW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.