Get the Stockscreener App
32.07
0.99%
-0.32
After Hours:
32.07
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
York Water Co Stock (YORW) Price History
The historical daily chart and data for York Water Co stock (YORW), adjusted for splits and dividends, show that the latest closing stock price as of June 04, 2025, is $32.07.
- York Water Co all-time high stock price is $53.77, occurred on September 02, 2021.
- The lowest York Water Co stock price recorded was $18.85 on August 06, 2014. Since then, York Water Co's stock price has risen over 70.13% to $32.07 now.
- The 52-week high stock price for YORW is $41.96, representing a 30.84% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for YORW is $29.86, indicating a -6.89% decrease from the current share price, occurred on January 23, 2025.
- The closing price of York Water Co (YORW) stock in the beginning of 2024 was $49.21. The stock closed the year at $44.98, a loss of over -8.60% for the year.
The table below shows more information about YORW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $32.49 | $31.82 | $0.6718 | 101,151.0 | -0.99% |
| Jun 03, 2025 | $32.52 | $32.12 | $0.40 | 50,453.0 | -0.18% |
| Jun 02, 2025 | $33.06 | $32.30 | $0.76 | 62,248.0 | -0.64% |
| May 30, 2025 | $32.89 | $31.98 | $0.9125 | 149,640.0 | +0.49% |
| May 29, 2025 | $32.72 | $32.16 | $0.5592 | 66,954.0 | +0.74% |
| May 28, 2025 | $32.77 | $32.16 | $0.61 | 53,724.0 | -1.95% |
| May 27, 2025 | $33.04 | $32.56 | $0.48 | 44,227.0 | +0.83% |
| May 23, 2025 | $32.84 | $32.22 | $0.6216 | 44,402.0 | +0.49% |
| May 22, 2025 | $32.91 | $32.34 | $0.57 | 51,215.0 | -1.90% |
| May 21, 2025 | $33.53 | $32.67 | $0.86 | 51,647.0 | -0.96% |
| May 20, 2025 | $33.70 | $33.32 | $0.385 | 34,104.0 | -0.12% |
| May 19, 2025 | $33.58 | $32.70 | $0.88 | 53,164.0 | +1.73% |
| May 16, 2025 | $33.12 | $32.63 | $0.4888 | 86,484.0 | +0.80% |
| May 15, 2025 | $32.65 | $31.87 | $0.78 | 79,032.0 | +3.03% |
| May 14, 2025 | $32.30 | $31.21 | $1.09 | 88,280.0 | -1.89% |
| May 13, 2025 | $32.39 | $31.97 | $0.4175 | 107,656.0 | +0.56% |
| May 12, 2025 | $32.75 | $31.95 | $0.795 | 84,169.0 | -2.10% |
| May 09, 2025 | $32.88 | $32.39 | $0.49 | 61,733.0 | +0.31% |
| May 08, 2025 | $33.34 | $32.42 | $0.92 | 72,653.0 | -1.48% |
| May 07, 2025 | $35.10 | $33.13 | $1.97 | 81,654.0 | -5.39% |
| May 06, 2025 | $35.26 | $34.20 | $1.06 | 57,026.0 | +1.42% |
York Water Co Stock (YORW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of York Water Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YORW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of York Water Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
York Water Co Stock (YORW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $33.06 | $31.82 | $1.24 | 315,003.0 | -1.81% |
| May, 2025 | $35.29 | $31.21 | $4.08 | 1,431,271.0 | -7.22% |
| Apr, 2025 | $36.48 | $32.45 | $4.03 | 1,397,898.0 | +1.50% |
| Mar, 2025 | $35.40 | $32.20 | $3.20 | 1,574,097.0 | +8.21% |
| Feb, 2025 | $33.97 | $30.46 | $3.51 | 1,118,529.0 | +3.62% |
| Jan, 2025 | $33.43 | $29.86 | $3.57 | 1,225,543.0 | -5.47% |
York Water Co Stock (YORW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.84 | $32.70 | $3.14 | 1,464,474.0 | -7.56% |
| Nov, 2024 | $38.50 | $35.00 | $3.50 | 843,755.0 | +1.91% |
| Oct, 2024 | $38.18 | $35.17 | $3.01 | 692,571.0 | -6.11% |
| Sep, 2024 | $39.79 | $37.10 | $2.69 | 797,508.0 | -3.90% |
| Aug, 2024 | $41.90 | $37.59 | $4.31 | 951,968.0 | -5.64% |
| Jul, 2024 | $41.96 | $36.08 | $5.88 | 946,044.0 | +11.38% |
| Jun, 2024 | $37.62 | $35.41 | $2.21 | 1,626,133.0 | +0.13% |
| May, 2024 | $39.03 | $35.59 | $3.44 | 960,344.0 | +4.31% |
| Apr, 2024 | $36.57 | $33.32 | $3.25 | 1,229,410.0 | -2.10% |
| Mar, 2024 | $36.48 | $34.99 | $1.49 | 1,425,039.0 | +2.46% |
| Feb, 2024 | $37.41 | $34.89 | $2.52 | 1,090,081.0 | -1.34% |
| Jan, 2024 | $39.08 | $35.30 | $3.78 | 1,205,097.0 | -7.09% |
York Water Co Stock (YORW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $40.95 | $37.72 | $3.23 | 1,024,510.0 | +1.42% |
| Nov, 2023 | $39.42 | $35.71 | $3.71 | 783,031.0 | +5.57% |
| Oct, 2023 | $38.12 | $35.24 | $2.88 | 828,060.0 | -3.79% |
| Sep, 2023 | $41.45 | $37.03 | $4.42 | 928,657.0 | -7.98% |
| Aug, 2023 | $42.49 | $40.26 | $2.23 | 926,470.0 | -1.43% |
| Jul, 2023 | $43.35 | $39.80 | $3.55 | 783,183.0 | +0.15% |
| Jun, 2023 | $45.61 | $40.95 | $4.66 | 1,152,120.0 | -2.69% |
| May, 2023 | $43.87 | $41.09 | $2.78 | 742,910.0 | +0.88% |
| Apr, 2023 | $46.81 | $41.93 | $4.88 | 581,809.0 | -5.95% |
| Mar, 2023 | $45.69 | $42.24 | $3.45 | 1,421,114.0 | +2.81% |
| Feb, 2023 | $46.64 | $42.82 | $3.82 | 963,997.0 | -4.33% |
| Jan, 2023 | $46.88 | $43.96 | $2.92 | 733,744.0 | +1.04% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):