York Water (YORW)
NASDAQ: YORW
· Real-Time Price · USD
30.41
-0.27 (-0.88%)
At close: Sep 10, 2025, 11:05 AM
YORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.34 | 30.69 | 30.34 | 30.68 | 30.68 | 0.82% | 101,511 |
| Sep 8, 2025 | 31.06 | 31.06 | 30.32 | 30.43 | 30.43 | -1.87% | 90,917 |
| Sep 5, 2025 | 30.86 | 31.10 | 30.65 | 31.01 | 31.01 | 0.88% | 95,855 |
| Sep 4, 2025 | 30.51 | 30.75 | 30.36 | 30.74 | 30.74 | 1.05% | 68,900 |
| Sep 3, 2025 | 30.29 | 30.66 | 30.00 | 30.42 | 30.42 | 0.23% | 153,208 |
| Sep 2, 2025 | 31.04 | 31.19 | 30.28 | 30.35 | 30.35 | -2.32% | 94,416 |
| Aug 29, 2025 | 31.12 | 31.27 | 31.00 | 31.07 | 31.07 | 0.13% | 89,338 |
| Aug 28, 2025 | 31.36 | 31.39 | 30.83 | 31.03 | 31.03 | -0.77% | 73,724 |
| Aug 27, 2025 | 30.97 | 31.48 | 30.84 | 31.27 | 31.27 | 0.81% | 94,800 |
| Aug 26, 2025 | 31.20 | 31.20 | 30.78 | 31.02 | 31.02 | -0.58% | 481,238 |
| Aug 25, 2025 | 31.76 | 31.76 | 31.19 | 31.20 | 31.20 | -1.70% | 78,041 |
| Aug 22, 2025 | 31.30 | 31.84 | 31.19 | 31.74 | 31.74 | 2.19% | 93,400 |
| Aug 21, 2025 | 30.97 | 31.14 | 30.84 | 31.06 | 31.06 | 0.03% | 64,541 |
| Aug 20, 2025 | 31.48 | 31.67 | 30.86 | 31.05 | 31.05 | -0.58% | 93,200 |
| Aug 19, 2025 | 30.76 | 31.29 | 30.50 | 31.23 | 31.23 | 1.69% | 90,800 |
| Aug 18, 2025 | 30.90 | 31.05 | 30.46 | 30.71 | 30.71 | -0.65% | 96,537 |
| Aug 15, 2025 | 30.75 | 30.99 | 30.44 | 30.91 | 30.91 | 0.78% | 169,521 |
| Aug 14, 2025 | 31.21 | 31.21 | 30.56 | 30.67 | 30.67 | -1.82% | 101,600 |
| Aug 13, 2025 | 31.84 | 32.00 | 31.16 | 31.24 | 31.24 | -1.92% | 133,900 |
| Aug 12, 2025 | 31.03 | 32.07 | 30.42 | 31.85 | 31.85 | 3.01% | 188,400 |