York Water (YORW)
NASDAQ: YORW
· Real-Time Price · USD
30.07
-0.11 (-0.36%)
At close: Oct 03, 2025, 3:59 PM
30.07
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
YORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.20 | 30.66 | 30.01 | 30.07 | 30.07 | -0.36% | 87,017 |
| Oct 2, 2025 | 29.95 | 30.18 | 29.68 | 30.18 | 30.18 | 0.77% | 171,480 |
| Oct 1, 2025 | 30.33 | 30.33 | 29.92 | 29.95 | 29.95 | -1.55% | 110,447 |
| Sep 30, 2025 | 30.26 | 30.49 | 30.22 | 30.42 | 30.42 | 0.00% | 86,700 |
| Sep 29, 2025 | 30.72 | 30.86 | 30.33 | 30.42 | 30.20 | -1.07% | 77,300 |
| Sep 26, 2025 | 30.49 | 30.90 | 30.49 | 30.75 | 30.53 | 0.85% | 76,803 |
| Sep 25, 2025 | 30.90 | 31.22 | 30.47 | 30.49 | 30.27 | -1.26% | 77,642 |
| Sep 24, 2025 | 31.03 | 31.17 | 30.77 | 30.88 | 30.66 | -0.74% | 82,612 |
| Sep 23, 2025 | 30.78 | 31.20 | 30.62 | 31.11 | 30.89 | 1.17% | 73,900 |
| Sep 22, 2025 | 30.61 | 30.88 | 30.46 | 30.75 | 30.53 | 0.23% | 148,300 |
| Sep 19, 2025 | 30.64 | 30.83 | 30.47 | 30.68 | 30.46 | 0.13% | 428,824 |
| Sep 18, 2025 | 30.42 | 30.73 | 30.25 | 30.64 | 30.42 | 0.62% | 83,700 |
| Sep 17, 2025 | 30.24 | 30.82 | 30.24 | 30.45 | 30.23 | 1.06% | 123,813 |
| Sep 16, 2025 | 30.37 | 30.55 | 30.08 | 30.13 | 29.91 | -0.92% | 66,900 |
| Sep 15, 2025 | 30.86 | 30.95 | 30.24 | 30.41 | 30.19 | -1.46% | 95,600 |
| Sep 12, 2025 | 30.96 | 31.06 | 30.65 | 30.86 | 30.64 | -0.29% | 96,800 |
| Sep 11, 2025 | 30.49 | 30.97 | 30.48 | 30.95 | 30.73 | 1.41% | 72,630 |
| Sep 10, 2025 | 30.70 | 30.93 | 30.19 | 30.52 | 30.30 | -0.52% | 110,800 |
| Sep 9, 2025 | 30.34 | 30.69 | 30.34 | 30.68 | 30.46 | 0.82% | 103,932 |
| Sep 8, 2025 | 31.06 | 31.06 | 30.32 | 30.43 | 30.21 | -1.87% | 90,917 |
Page 1 of 136