YORW | York Water | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

York Water (YORW)

NASDAQ

$30.75-$0.02 (-0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$486.2M
Market Cap
5.29%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-9.07%

Low Price$29.96

High Price$34.09
3 Months
-1.37%

Low Price$29.96

High Price$34.32
1 Year
+5.29%

Low Price$28.58

High Price$34.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	30.18	30.97	30.18	30.76	+2.67%	133,452
10/01/2026	30.49	30.49	29.80	29.96	-2.16%	124,889
09/30/2026	30.63	30.90	30.50	30.62	+0.42%	171,216
09/30/2026	$0.23 Dividend
09/29/2026	30.39	30.82	30.37	30.49	+0.33%	209,447
09/28/2026	30.81	31.07	30.19	30.39	-1.16%	120,436
09/25/2026	30.44	30.94	30.28	30.75	+0.76%	453,899
09/24/2026	31.08	31.10	30.47	30.52	-0.60%	92,615
09/23/2026	31.40	31.44	30.53	30.70	-2.09%	138,265
09/22/2026	31.94	32.30	31.32	31.36	-1.86%	117,852
09/21/2026	32.32	32.36	31.88	31.95	-1.53%	115,343
09/18/2026	32.64	32.64	31.98	32.45	-1.06%	355,415
09/17/2026	32.73	33.09	32.63	32.79	+0.15%	79,830
09/16/2026	32.53	32.88	32.49	32.75	+0.37%	157,579
09/15/2026	32.82	33.23	32.44	32.63	-0.57%	154,587
09/14/2026	33.00	33.30	32.75	32.81	-0.33%	160,825
09/11/2026	33.10	33.47	32.76	32.92	-0.54%	133,888
09/10/2026	33.46	33.52	33.07	33.10	-1.01%	131,654
09/09/2026	33.85	33.91	33.23	33.44	-1.40%	101,451
09/08/2026	33.84	34.02	33.57	33.92	+0.35%	137,655
09/04/2026	33.86	34.02	33.78	33.80	-0.84%	69,344
09/03/2026	34.05	34.17	33.85	34.09	+0.76%	81,976
09/02/2026	33.79	34.06	33.52	33.83	-0.15%	107,907
09/01/2026	33.84	33.91	33.52	33.88	+0.15%	79,970
08/31/2026	33.62	33.98	33.48	33.83	-0.12%	103,791
08/28/2026	33.56	33.89	33.52	33.87	+1.22%	136,724
08/27/2026	33.63	33.78	33.38	33.46	-1.40%	109,924
08/26/2026	34.10	34.17	33.80	33.94	-0.29%	81,383
08/25/2026	34.20	34.21	33.71	34.04	-0.84%	149,977
08/24/2026	33.78	34.55	33.73	34.32	+1.62%	175,382
08/21/2026	33.98	34.13	33.25	33.78	-0.50%	79,152
08/20/2026	33.33	34.12	33.14	33.95	+1.06%	86,695
08/19/2026	33.29	33.65	33.23	33.59	+1.44%	96,733
08/18/2026	33.07	33.40	32.83	33.11	+0.91%	110,341
08/17/2026	32.79	32.92	32.45	32.81	-0.75%	103,250
08/14/2026	32.76	33.13	32.72	33.06	+0.94%	115,161
08/13/2026	32.39	32.76	32.39	32.76	+1.41%	111,795
08/12/2026	32.23	32.33	31.99	32.30	+0.12%	121,838
08/11/2026	31.78	32.38	30.92	32.26	+1.85%	167,172
08/10/2026	31.38	31.81	30.97	31.67	+0.66%	112,694
08/07/2026	31.15	31.57	30.89	31.46	+0.28%	199,032
08/06/2026	31.10	31.51	30.73	31.38	+2.56%	150,251
08/06/2026	$0.49 Earnings
08/05/2026	30.84	30.84	30.31	30.59	-0.55%	79,503
08/04/2026	30.54	30.80	30.14	30.76	+0.58%	106,502
08/03/2026	30.77	31.23	30.52	30.58	-0.52%	116,354
07/31/2026	30.60	31.02	30.54	30.74	+0.19%	116,605
07/30/2026	31.32	31.45	30.57	30.68	-2.03%	109,424
07/29/2026	31.72	31.94	31.06	31.32	-1.13%	147,811
07/28/2026	30.96	31.85	30.96	31.67	+3.14%	125,035
07/27/2026	31.12	31.22	30.53	30.71	-0.61%	107,970
07/24/2026	30.98	31.20	30.77	30.90	+0.23%	138,810
07/23/2026	30.58	30.94	30.40	30.83	0.00%	124,928
07/22/2026	30.47	30.93	30.47	30.83	+1.30%	77,253
07/21/2026	30.77	30.83	30.37	30.43	-1.92%	131,428
07/20/2026	31.22	31.56	30.81	31.03	-0.60%	99,761
07/17/2026	31.25	31.61	30.97	31.22	+0.45%	140,450
07/16/2026	30.12	31.09	30.00	31.08	+3.16%	187,002
07/15/2026	30.68	30.91	30.09	30.12	-2.10%	148,891
07/14/2026	30.74	31.11	30.68	30.77	+0.10%	113,126
07/13/2026	30.55	30.80	30.38	30.74	+1.21%	159,652
07/10/2026	30.16	30.66	30.16	30.37	+1.02%	214,190
07/09/2026	29.94	30.16	29.25	30.07	+0.97%	321,037
07/08/2026	30.28	30.45	29.75	29.78	-1.67%	621,529
07/07/2026	30.77	31.34	30.14	30.28	-0.91%	391,997
07/06/2026	31.19	31.19	30.41	30.56	-2.01%	114,674
07/02/2026	30.66	31.39	30.66	31.19	+1.62%	121,161
07/01/2026	30.41	30.93	30.39	30.69	+0.88%	97,887
06/30/2026	30.43	30.65	30.17	30.42	+0.16%	96,801
06/30/2026	$0.23 Dividend
06/29/2026	30.23	30.44	29.99	30.37	+0.23%	132,774
06/26/2026	30.08	30.44	29.98	30.31	+1.38%	659,335
06/25/2026	29.98	30.15	29.49	29.89	-0.30%	116,735
06/24/2026	29.93	30.10	29.79	29.98	+0.73%	84,563
06/23/2026	29.35	29.86	29.19	29.76	+2.41%	112,735
06/22/2026	28.94	29.31	28.94	29.06	-0.10%	175,393
06/18/2026	29.66	29.72	28.98	29.09	-0.10%	241,614
06/17/2026	29.27	29.34	28.97	29.12	-0.94%	130,476
06/16/2026	29.53	29.78	29.13	29.40	0.00%	88,315
06/15/2026	29.48	29.69	29.15	29.40	-0.40%	101,007
06/12/2026	29.63	29.73	29.21	29.52	+0.91%	91,174
06/11/2026	29.82	30.01	29.22	29.25	-1.92%	162,681
06/10/2026	29.98	30.34	29.82	29.82	+0.03%	137,369
06/09/2026	29.26	30.11	29.26	29.81	+1.92%	103,429
06/08/2026	29.71	29.90	29.25	29.25	-1.95%	85,371
06/05/2026	29.23	29.98	29.20	29.83	+2.30%	119,148
06/04/2026	29.19	29.45	28.98	29.16	+0.82%	74,924
06/03/2026	29.46	29.65	28.91	28.93	-1.90%	119,951
06/02/2026	29.06	29.52	28.96	29.49	+1.35%	88,235
06/01/2026	29.25	29.31	28.90	29.09	-1.24%	136,799
05/29/2026	29.20	29.53	29.15	29.46	+0.37%	89,432
05/28/2026	29.44	29.64	29.23	29.35	-0.47%	99,201
05/27/2026	29.41	29.84	29.39	29.49	0.00%	73,741
05/26/2026	29.43	29.63	29.16	29.49	+0.20%	114,058
05/22/2026	29.36	29.53	29.21	29.43	+0.23%	140,813
05/21/2026	28.97	29.43	28.79	29.36	+1.09%	109,584
05/20/2026	28.82	29.27	28.63	29.04	+0.72%	165,242
05/19/2026	28.82	29.12	28.63	28.84	-0.07%	79,171
05/18/2026	28.72	29.14	28.65	28.86	+0.72%	120,128
05/15/2026	28.84	29.00	28.57	28.65	-0.78%	130,000