York Water (YORW)
NASDAQ: YORW
· Real-Time Price · USD
30.67
-0.57 (-1.82%)
At close: Aug 14, 2025, 3:59 PM
30.67
0.00%
After-hours: Aug 14, 2025, 04:20 PM EDT
YORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.21 | 31.21 | 30.56 | 30.67 | 30.67 | -1.82% | 101,597 |
| 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 |
| Aug 11, 2025 | 30.93 | 31.37 | 30.55 | 30.92 | 30.92 | -0.03% | 98,100 |
| Aug 8, 2025 | 31.00 | 31.09 | 30.57 | 30.93 | 30.93 | 0.16% | 84,640 |
| Aug 7, 2025 | 30.67 | 30.97 | 30.44 | 30.88 | 30.88 | 0.98% | 89,200 |
| Aug 6, 2025 | 30.21 | 30.65 | 30.07 | 30.58 | 30.58 | 1.39% | 69,846 |
| Aug 5, 2025 | 30.56 | 30.60 | 30.08 | 30.16 | 30.16 | -1.69% | 111,822 |
| Aug 4, 2025 | 30.41 | 30.84 | 30.38 | 30.68 | 30.68 | 0.76% | 89,600 |
| Aug 1, 2025 | 30.58 | 31.05 | 30.36 | 30.45 | 30.45 | 0.63% | 141,840 |
| Jul 31, 2025 | 30.66 | 30.70 | 30.00 | 30.26 | 30.26 | -1.40% | 124,816 |
| Jul 30, 2025 | 30.68 | 31.18 | 30.63 | 30.69 | 30.69 | 0.03% | 99,100 |
| Jul 29, 2025 | 30.24 | 30.69 | 30.15 | 30.68 | 30.68 | 1.76% | 91,800 |
| Jul 28, 2025 | 30.60 | 30.63 | 30.11 | 30.15 | 30.15 | -1.37% | 89,000 |
| Jul 25, 2025 | 31.01 | 31.15 | 30.46 | 30.57 | 30.57 | -1.42% | 116,400 |
| Jul 24, 2025 | 31.10 | 31.23 | 31.00 | 31.01 | 31.01 | -0.93% | 80,200 |
| Jul 23, 2025 | 31.76 | 31.76 | 31.11 | 31.30 | 31.30 | -1.17% | 79,636 |
| Jul 22, 2025 | 31.03 | 32.00 | 31.03 | 31.67 | 31.67 | 2.03% | 168,700 |
| Jul 21, 2025 | 31.20 | 31.47 | 31.00 | 31.04 | 31.04 | -0.45% | 121,900 |
| Jul 18, 2025 | 31.42 | 31.73 | 31.10 | 31.18 | 31.18 | -0.19% | 95,604 |