YORW - YORK WATER CO
30.08
-0.080 -0.266%
Share volume: 258,439
Last Updated: 04-17-2026
Utilities/Water Supply:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$30.16
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $30.70 | $30.70 | $30.70 | $30.70 | $29.90 | $29.90 | $30.08 | $30.08 | 258,439 | $258,338.00 |
| 04-16-2026 | $28.50 | $28.50 | $30.45 | $30.45 | $28.26 | $28.26 | $30.16 | $30.16 | 735,150 | $735,150.00 |
| 04-15-2026 | $31.30 | $31.30 | $31.30 | $31.30 | $30.82 | $30.82 | $30.84 | $30.84 | 92,357 | $92,357.00 |
| 04-14-2026 | $31.30 | $31.30 | $31.56 | $31.56 | $31.00 | $31.00 | $31.45 | $31.45 | 87,743 | $87,743.00 |
| 04-13-2026 | $32.23 | $32.23 | $32.25 | $32.25 | $31.27 | $31.27 | $31.39 | $31.39 | 88,154 | $88,154.00 |
| 04-10-2026 | $32.29 | $32.29 | $32.49 | $32.49 | $32.19 | $32.19 | $32.28 | $32.28 | 78,317 | $78,317.00 |
| 04-09-2026 | $31.35 | $31.35 | $32.34 | $32.34 | $31.35 | $31.35 | $32.32 | $32.32 | 149,044 | $149,044.00 |
| 04-08-2026 | $31.66 | $31.66 | $31.85 | $31.85 | $31.07 | $31.07 | $31.60 | $31.60 | 101,498 | $101,498.00 |
| 04-07-2026 | $31.22 | $31.22 | $31.65 | $31.65 | $31.08 | $31.08 | $31.46 | $31.46 | 98,194 | $98,194.00 |
| 04-06-2026 | $31.27 | $31.27 | $31.27 | $31.27 | $31.05 | $31.05 | $31.15 | $31.15 | 82,431 | $82,431.00 |