The York Water Company - Common Stock (YORW)

Last Price29.15

Change+0.13 (0.45%)

NASDAQ · Last Trade: May 3rd, 2:13 AM EDT

Historical Prices For The York Water Company - Common Stock (YORW)

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	29.06	29.24	28.85	29.15	147,156	29.15
4/30/2026	29.18	29.29	28.72	29.02	194,047	29.02
4/29/2026	29.55	29.62	28.99	29.10	194,364	29.10
4/28/2026	30.04	30.16	29.60	29.74	130,697	29.74
4/27/2026	29.85	30.14	29.54	29.74	222,386	29.74
4/24/2026	30.03	30.28	29.52	29.55	133,966	29.55
4/23/2026	29.77	30.38	29.77	30.18	132,273	30.18
4/22/2026	29.84	30.01	29.45	29.58	164,069	29.58
4/21/2026	30.20	30.36	29.41	29.85	431,404	29.85
4/20/2026	30.04	30.56	30.04	30.25	197,436	30.25
4/17/2026	30.70	30.70	29.90	30.08	258,440	30.08
4/16/2026	28.50	30.45	28.26	30.16	735,143	30.16
4/15/2026	31.30	31.30	30.82	30.84	91,807	30.84
4/14/2026	31.30	31.56	31.00	31.45	87,744	31.45
4/13/2026	32.23	32.24	31.27	31.39	88,154	31.39
4/10/2026	32.29	32.49	32.19	32.28	78,317	32.28
4/09/2026	31.35	32.34	31.35	32.32	149,044	32.32
4/08/2026	31.66	31.85	31.07	31.60	101,502	31.60
4/07/2026	31.22	31.65	31.08	31.46	98,196	31.46
4/06/2026	31.27	31.27	31.05	31.15	82,432	31.15
4/02/2026	30.89	31.37	30.85	31.29	94,682	31.29
4/01/2026	30.35	31.05	30.25	30.97	128,971	30.97
3/31/2026	30.93	30.98	30.34	30.45	116,803	30.45
3/30/2026	30.24	30.91	30.20	30.86	133,064	30.86
3/27/2026	30.32	30.57	30.12	30.23	149,613	30.23
3/26/2026	30.09	30.66	30.09	30.47	120,088	30.47
3/25/2026	30.44	30.44	29.69	30.17	153,194	30.17
3/24/2026	30.24	30.82	30.07	30.20	145,343	30.20
3/23/2026	30.35	30.77	29.82	30.36	388,892	30.36
3/20/2026	30.27	30.42	29.75	29.87	1,250,098	29.87
3/19/2026	30.20	30.29	29.86	30.24	200,419	30.24
3/18/2026	31.00	31.07	29.88	30.15	219,933	30.15
3/17/2026	31.64	31.78	31.10	31.15	149,496	31.15
3/16/2026	31.70	31.79	31.05	31.55	157,663	31.55
3/13/2026	31.54	31.54	31.11	31.47	141,178	31.47
3/12/2026	30.89	31.54	30.82	31.30	151,565	31.30
3/11/2026	31.64	31.66	30.88	31.07	149,349	31.07
3/10/2026	32.20	32.38	31.67	31.73	132,587	31.73
3/09/2026	32.55	32.64	32.10	32.49	87,626	32.49
3/06/2026	32.31	32.71	32.07	32.70	116,121	32.70
3/05/2026	33.03	33.13	32.55	32.60	86,327	32.60
3/04/2026	33.37	33.76	32.99	33.31	83,624	33.31
3/03/2026	32.83	33.43	32.45	33.24	83,534	33.24
3/02/2026	32.52	33.20	32.52	33.09	77,797	33.09
2/27/2026	32.86	33.29	32.69	32.88	53,589	32.88
2/26/2026	33.19	33.31	32.93	32.99	134,382	32.76
2/25/2026	32.98	33.38	32.53	33.37	61,290	33.14
2/24/2026	33.13	33.13	32.73	32.94	68,310	32.71
2/23/2026	32.84	33.68	32.84	33.05	64,751	32.82
2/20/2026	33.00	33.16	32.55	32.73	68,983	32.50
2/19/2026	32.77	33.20	32.68	32.85	168,607	32.62
2/18/2026	33.21	33.23	32.78	32.79	76,600	32.56
2/17/2026	33.63	33.81	33.29	33.34	57,272	33.11
2/13/2026	32.99	33.55	32.70	33.48	53,805	33.25
2/12/2026	32.46	33.09	32.16	32.82	71,719	32.59
2/11/2026	32.56	32.59	32.09	32.21	56,551	31.99
2/10/2026	32.07	32.73	32.04	32.54	57,854	32.32
2/09/2026	31.84	32.11	31.33	32.08	83,876	31.86
2/06/2026	32.67	32.88	31.79	31.81	92,779	31.59
2/05/2026	32.60	33.11	32.50	32.53	130,895	32.31
2/04/2026	33.38	33.38	32.47	32.49	89,769	32.27
2/03/2026	33.28	33.94	33.06	33.20	81,804	32.97