YORW | York Water | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

York Water (YORW)

NASDAQ

$33.17$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$541.2M
Market Cap
10.61%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
+2.06%

Low Price$33.06

High Price$34.58
3 Months
+12.55%

Low Price$29.28

High Price$34.58
1 Year
+10.61%

Low Price$28.80

High Price$34.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.35	33.72	33.00	33.17	-0.54%	133,888
09/10/2026	33.71	33.77	33.32	33.35	-1.01%	131,654
09/09/2026	34.10	34.17	33.48	33.69	-1.40%	101,451
09/08/2026	34.09	34.27	33.82	34.17	+0.35%	137,655
09/04/2026	34.11	34.27	34.03	34.05	-0.84%	69,344
09/03/2026	34.30	34.43	34.10	34.34	+0.76%	81,976
09/02/2026	34.04	34.31	33.77	34.08	-0.15%	107,907
09/01/2026	34.09	34.16	33.78	34.13	+0.15%	79,970
08/31/2026	33.87	34.23	33.73	34.08	-0.12%	103,791
08/28/2026	33.81	34.14	33.77	34.12	+1.22%	136,724
08/27/2026	33.88	34.04	33.63	33.71	-1.40%	109,924
08/26/2026	34.36	34.42	34.05	34.19	-0.29%	81,383
08/25/2026	34.46	34.47	33.96	34.29	-0.84%	149,977
08/24/2026	34.03	34.81	33.98	34.58	+1.62%	175,382
08/21/2026	34.23	34.39	33.50	34.03	-0.50%	79,152
08/20/2026	33.58	34.38	33.39	34.20	+1.06%	86,695
08/19/2026	33.54	33.90	33.48	33.84	+1.44%	96,733
08/18/2026	33.32	33.65	33.08	33.36	+0.91%	110,341
08/17/2026	33.04	33.17	32.69	33.06	-0.75%	103,250
08/14/2026	33.00	33.38	32.96	33.31	+0.94%	115,161
08/13/2026	32.63	33.00	32.63	33.00	+1.41%	111,795
08/12/2026	32.47	32.57	32.23	32.54	+0.12%	121,838
08/11/2026	32.02	32.62	31.15	32.50	+1.85%	167,172
08/10/2026	31.61	32.05	31.20	31.91	+0.66%	112,694
08/07/2026	31.38	31.81	31.13	31.70	+0.28%	199,032
08/06/2026	31.33	31.75	30.96	31.61	+2.56%	150,251
08/06/2026	$0.49 Earnings
08/05/2026	31.07	31.07	30.54	30.82	-0.55%	79,503
08/04/2026	30.77	31.03	30.37	30.99	+0.58%	106,502
08/03/2026	31.00	31.46	30.75	30.81	-0.52%	116,354
07/31/2026	30.83	31.25	30.77	30.97	+0.19%	116,605
07/30/2026	31.55	31.69	30.80	30.91	-2.03%	109,424
07/29/2026	31.96	32.18	31.29	31.55	-1.13%	147,811
07/28/2026	31.19	32.09	31.19	31.91	+3.14%	125,035
07/27/2026	31.35	31.46	30.76	30.94	-0.61%	107,970
07/24/2026	31.21	31.43	31.00	31.13	+0.23%	138,810
07/23/2026	30.81	31.17	30.63	31.06	0.00%	124,928
07/22/2026	30.70	31.16	30.70	31.06	+1.30%	77,253
07/21/2026	31.00	31.06	30.60	30.66	-1.92%	131,428
07/20/2026	31.45	31.80	31.04	31.26	-0.60%	99,761
07/17/2026	31.48	31.85	31.20	31.45	+0.45%	140,450
07/16/2026	30.35	31.32	30.22	31.31	+3.16%	187,002
07/15/2026	30.91	31.14	30.32	30.35	-2.10%	148,891
07/14/2026	30.97	31.34	30.91	31.00	+0.10%	113,126
07/13/2026	30.78	31.03	30.61	30.97	+1.21%	159,652
07/10/2026	30.39	30.89	30.39	30.60	+1.02%	214,190
07/09/2026	30.16	30.39	29.47	30.29	+0.97%	321,037
07/08/2026	30.51	30.68	29.97	30.00	-1.67%	621,529
07/07/2026	31.00	31.57	30.37	30.51	-0.91%	391,997
07/06/2026	31.42	31.42	30.64	30.79	-2.01%	114,674
07/02/2026	30.89	31.62	30.89	31.42	+1.62%	121,161
07/01/2026	30.64	31.16	30.62	30.92	+0.88%	97,887
06/30/2026	30.66	30.88	30.40	30.65	+0.16%	96,801
06/30/2026	$0.23 Dividend
06/29/2026	30.45	30.67	30.21	30.60	+0.23%	132,774
06/26/2026	30.30	30.67	30.20	30.53	+1.38%	659,335
06/25/2026	30.20	30.37	29.71	30.12	-0.30%	116,735
06/24/2026	30.16	30.32	30.02	30.20	+0.73%	84,563
06/23/2026	29.57	30.09	29.41	29.99	+2.41%	112,735
06/22/2026	29.15	29.53	29.15	29.28	-0.10%	175,393
06/18/2026	29.88	29.95	29.20	29.31	-0.10%	241,614
06/17/2026	29.49	29.56	29.18	29.34	-0.94%	130,476
06/16/2026	29.75	30.01	29.35	29.62	0.00%	88,315
06/15/2026	29.70	29.91	29.37	29.62	-0.40%	101,007
06/12/2026	29.85	29.95	29.43	29.74	+0.91%	91,174
06/11/2026	30.05	30.23	29.44	29.47	-1.92%	162,681
06/10/2026	30.20	30.56	30.05	30.05	+0.03%	137,369
06/09/2026	29.48	30.33	29.48	30.04	+1.92%	103,429
06/08/2026	29.94	30.13	29.47	29.47	-1.95%	85,371
06/05/2026	29.45	30.20	29.42	30.06	+2.30%	119,148
06/04/2026	29.41	29.67	29.19	29.38	+0.82%	74,924
06/03/2026	29.68	29.87	29.12	29.14	-1.90%	119,951
06/02/2026	29.28	29.74	29.17	29.71	+1.35%	88,235
06/01/2026	29.47	29.53	29.11	29.31	-1.24%	136,799
05/29/2026	29.42	29.75	29.37	29.68	+0.37%	89,432
05/28/2026	29.66	29.86	29.45	29.57	-0.47%	99,201
05/27/2026	29.63	30.07	29.61	29.71	0.00%	73,741
05/26/2026	29.65	29.86	29.37	29.71	+0.20%	114,058
05/22/2026	29.58	29.75	29.43	29.65	+0.23%	140,813
05/21/2026	29.18	29.65	29.00	29.58	+1.09%	109,584
05/20/2026	29.03	29.49	28.84	29.26	+0.72%	165,242
05/19/2026	29.03	29.34	28.85	29.05	-0.07%	79,171
05/18/2026	28.93	29.36	28.86	29.07	+0.72%	120,128
05/15/2026	29.05	29.21	28.79	28.86	-0.78%	130,000
05/14/2026	29.34	29.55	29.07	29.09	-0.81%	98,336
05/13/2026	29.14	29.33	28.94	29.33	-0.10%	121,495
05/12/2026	29.39	29.71	29.31	29.36	+0.07%	131,237
05/11/2026	29.51	29.56	29.21	29.34	-0.20%	146,065
05/08/2026	28.98	29.46	28.98	29.40	+1.51%	169,813
05/07/2026	28.71	29.05	28.49	28.96	+0.59%	114,404
05/06/2026	28.91	29.03	28.32	28.80	-0.34%	152,747
05/05/2026	29.06	29.40	28.89	28.89	-0.10%	133,241
05/05/2026	$0.33 Earnings
05/04/2026	29.11	29.26	28.68	28.92	-0.03%	143,422
05/01/2026	28.85	29.02	28.64	28.93	+0.45%	147,156
04/30/2026	28.96	29.09	28.51	28.81	-0.27%	194,046
04/29/2026	29.33	29.40	28.78	28.88	-2.15%	194,363
04/28/2026	29.82	29.94	29.38	29.52	0.00%	130,697
04/27/2026	29.63	29.92	29.32	29.52	+0.64%	222,302
04/24/2026	29.81	30.06	29.30	29.33	-2.09%	133,964