S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

York Water (YORW)

NASDAQ

$30.25+$0.75 (+2.53%)

Price as of Jun 23, 2026 4:10 PM EDT

$478.2M
Market Cap
-7.49%
1-Year Change
Utilities - Regulated Water
Industry

1 Month
-1.24%

Low Price$29.36

High Price$30.28
3 Months
-1.24%

Low Price$29.01

High Price$32.32
1 Year
-7.49%

Low Price$29.01

High Price$34.11

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	29.37	29.75	29.37	29.50	-0.10%	175,393
06/18/2026	30.10	30.17	29.42	29.53	-0.10%	241,614
06/17/2026	29.71	29.78	29.40	29.56	-0.94%	130,476
06/16/2026	29.97	30.23	29.57	29.84	0.00%	88,315
06/15/2026	29.92	30.13	29.59	29.84	-0.40%	101,007
06/12/2026	30.07	30.18	29.65	29.96	+0.91%	91,174
06/11/2026	30.27	30.46	29.66	29.69	-1.92%	162,681
06/10/2026	30.43	30.79	30.27	30.27	+0.03%	137,369
06/09/2026	29.70	30.56	29.70	30.26	+1.92%	103,429
06/08/2026	30.16	30.35	29.69	29.69	-1.95%	85,371
06/05/2026	29.67	30.43	29.64	30.28	+2.30%	119,148
06/04/2026	29.63	29.89	29.41	29.60	+0.82%	74,924
06/03/2026	29.90	30.09	29.34	29.36	-1.90%	119,951
06/02/2026	29.50	29.96	29.39	29.93	+1.35%	88,235
06/01/2026	29.69	29.75	29.33	29.53	-1.24%	136,799
05/29/2026	29.64	29.97	29.59	29.90	+0.37%	89,432
05/28/2026	29.88	30.08	29.67	29.79	-0.47%	99,201
05/27/2026	29.85	30.29	29.83	29.93	0.00%	73,741
05/26/2026	29.87	30.08	29.59	29.93	+0.20%	114,058
05/22/2026	29.80	29.97	29.65	29.87	+0.23%	140,813
05/21/2026	29.40	29.87	29.22	29.80	+1.09%	109,584
05/20/2026	29.25	29.71	29.06	29.48	+0.72%	165,242
05/19/2026	29.25	29.56	29.06	29.27	-0.07%	79,171
05/18/2026	29.15	29.58	29.08	29.29	+0.72%	120,128
05/15/2026	29.27	29.43	29.00	29.08	-0.78%	130,000
05/14/2026	29.56	29.77	29.29	29.31	-0.81%	98,336
05/13/2026	29.36	29.55	29.16	29.55	-0.10%	121,495
05/12/2026	29.61	29.93	29.53	29.58	+0.07%	131,237
05/11/2026	29.73	29.78	29.43	29.56	-0.20%	146,065
05/08/2026	29.20	29.68	29.20	29.62	+1.51%	169,813
05/07/2026	28.92	29.27	28.70	29.18	+0.59%	114,404
05/06/2026	29.13	29.25	28.53	29.01	-0.34%	152,747
05/05/2026	29.28	29.62	29.11	29.11	-0.10%	133,241
05/05/2026	$0.33 Earnings
05/04/2026	29.33	29.47	28.90	29.14	-0.03%	143,422
05/01/2026	29.06	29.24	28.85	29.15	+0.45%	147,156
04/30/2026	29.18	29.31	28.72	29.02	-0.27%	194,046
04/29/2026	29.55	29.62	28.99	29.10	-2.15%	194,363
04/28/2026	30.04	30.16	29.60	29.74	0.00%	130,697
04/27/2026	29.85	30.14	29.54	29.74	+0.64%	222,302
04/24/2026	30.03	30.28	29.52	29.55	-2.09%	133,964
04/23/2026	29.77	30.38	29.77	30.18	+2.03%	132,272
04/22/2026	29.84	30.01	29.46	29.58	-0.90%	164,078
04/21/2026	30.20	30.37	29.41	29.85	-1.32%	431,124
04/20/2026	30.04	30.56	30.04	30.25	+0.57%	197,336
04/17/2026	30.70	30.70	29.90	30.08	-0.27%	258,439
04/16/2026	28.50	30.45	28.26	30.16	-2.20%	735,150
04/15/2026	31.30	31.30	30.82	30.84	-1.94%	92,357
04/14/2026	31.30	31.56	31.00	31.45	+0.19%	87,743
04/13/2026	32.23	32.25	31.27	31.39	-2.76%	88,154
04/10/2026	32.29	32.49	32.19	32.28	-0.12%	78,317
04/09/2026	31.35	32.34	31.35	32.32	+2.28%	149,044
04/08/2026	31.66	31.85	31.07	31.60	+0.45%	101,498
04/07/2026	31.22	31.65	31.08	31.46	+1.00%	98,194
04/06/2026	31.27	31.27	31.05	31.15	-0.45%	82,431
04/02/2026	30.89	31.37	30.85	31.29	+1.03%	94,681
04/01/2026	30.35	31.05	30.25	30.97	+1.71%	128,970
03/31/2026	30.93	30.98	30.34	30.45	-1.33%	116,803
03/30/2026	30.24	30.91	30.20	30.86	+2.08%	133,065
03/27/2026	30.32	30.57	30.12	30.23	-0.79%	149,613
03/26/2026	30.09	30.67	30.09	30.47	+0.99%	120,088
03/25/2026	30.44	30.44	29.69	30.17	-0.10%	153,194
03/24/2026	30.24	30.82	30.07	30.20	-0.53%	145,343
03/23/2026	30.35	30.78	29.83	30.36	+1.64%	388,891
03/20/2026	30.27	30.42	29.75	29.87	-1.22%	1,250,097
03/19/2026	30.20	30.29	29.86	30.24	+0.30%	200,418
03/18/2026	31.00	31.07	29.88	30.15	-3.21%	219,932
03/17/2026	31.64	31.78	31.10	31.15	-1.27%	149,462
03/16/2026	31.70	31.79	31.05	31.55	+0.25%	157,662
03/13/2026	31.54	31.54	31.11	31.47	+0.54%	141,177
03/12/2026	30.89	31.54	30.82	31.30	+0.74%	151,565
03/11/2026	31.64	31.66	30.88	31.07	-2.08%	149,348
03/10/2026	32.20	32.39	31.67	31.73	-2.34%	132,586
03/09/2026	32.55	32.64	32.10	32.49	-0.64%	87,625
03/06/2026	32.31	32.71	32.07	32.70	+0.31%	116,121
03/05/2026	33.03	33.13	32.55	32.60	-2.13%	86,326
03/04/2026	33.37	33.76	32.99	33.31	+0.20%	83,723
03/03/2026	32.83	33.43	32.45	33.25	+0.47%	83,534
03/03/2026	$0.36 Earnings
03/02/2026	32.52	33.20	32.52	33.09	+0.64%	77,899
02/27/2026	32.86	33.29	32.69	32.88	+0.36%	53,588
02/27/2026	$0.23 Dividend
02/26/2026	32.96	33.08	32.70	32.76	-1.14%	134,381
02/25/2026	32.75	33.15	32.31	33.14	+1.31%	61,343
02/24/2026	32.90	32.90	32.50	32.71	-0.33%	68,310
02/23/2026	32.61	33.45	32.61	32.82	+0.98%	64,750
02/20/2026	32.77	32.93	32.32	32.50	-0.37%	68,983
02/19/2026	32.54	32.97	32.45	32.62	+0.18%	168,607
02/18/2026	32.98	33.00	32.55	32.56	-1.65%	76,600
02/17/2026	33.40	33.58	33.06	33.11	-0.42%	57,272
02/13/2026	32.76	33.32	32.47	33.25	+2.01%	53,805
02/12/2026	32.24	32.86	31.94	32.59	+1.89%	71,719
02/11/2026	32.33	32.36	31.87	31.99	-1.01%	56,551
02/10/2026	31.85	32.51	31.82	32.32	+1.43%	57,854
02/09/2026	31.62	31.89	31.11	31.86	+0.85%	83,878
02/06/2026	32.44	32.66	31.57	31.59	-2.21%	92,779
02/05/2026	32.37	32.88	32.28	32.31	+0.12%	130,899
02/04/2026	33.15	33.15	32.25	32.27	-2.14%	89,769
02/03/2026	33.05	33.71	32.83	32.97	-0.63%	81,804
02/02/2026	33.41	33.58	33.05	33.18	-0.51%	83,714