Get the Stockscreener App
29.81
0.24%
-0.0574
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 May 26, 2026, is $29.81.
- 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 58.16% to $29.81 now.
- The 52-week high stock price for YORW is $34.30, representing a 15.05% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for YORW is $28.26, indicating a -5.21% decrease from the current share price, occurred on April 16, 2026.
- The closing price of York Water Co (YORW) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $29.89 | $29.59 | $0.2962 | 57,747.0 | -0.18% |
| May 22, 2026 | $29.97 | $29.65 | $0.32 | 140,813.0 | +0.23% |
| May 21, 2026 | $29.87 | $29.22 | $0.65 | 109,584.0 | +1.09% |
| May 20, 2026 | $29.71 | $29.05 | $0.655 | 165,234.0 | +0.72% |
| May 19, 2026 | $29.56 | $29.06 | $0.50 | 79,167.0 | -0.07% |
| May 18, 2026 | $29.58 | $29.07 | $0.505 | 120,128.0 | +0.72% |
| May 15, 2026 | $29.43 | $29.00 | $0.43 | 129,996.0 | -0.78% |
| May 14, 2026 | $29.77 | $29.29 | $0.48 | 98,336.0 | -0.81% |
| May 13, 2026 | $29.55 | $29.16 | $0.395 | 121,468.0 | -0.10% |
| May 12, 2026 | $29.93 | $29.53 | $0.40 | 131,227.0 | +0.07% |
| May 11, 2026 | $29.78 | $29.43 | $0.35 | 146,065.0 | -0.20% |
| May 08, 2026 | $29.68 | $29.20 | $0.48 | 169,415.0 | +1.51% |
| May 07, 2026 | $29.27 | $28.70 | $0.57 | 114,391.0 | +0.59% |
| May 06, 2026 | $29.25 | $28.53 | $0.7173 | 151,626.0 | -0.34% |
| May 05, 2026 | $29.62 | $29.11 | $0.51 | 132,023.0 | -0.10% |
| May 04, 2026 | $29.47 | $28.89 | $0.579 | 143,383.0 | -0.03% |
| May 01, 2026 | $29.24 | $28.85 | $0.39 | 143,098.0 | +0.45% |
| Apr 30, 2026 | $29.30 | $28.72 | $0.585 | 186,696.0 | -0.27% |
| Apr 29, 2026 | $29.62 | $28.99 | $0.63 | 185,032.0 | -2.15% |
| Apr 28, 2026 | $30.16 | $29.60 | $0.56 | 129,873.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $29.97 | $28.53 | $1.44 | 2,153,701.0 | +2.74% |
| Apr, 2026 | $32.49 | $28.26 | $4.23 | 3,728,043.0 | -4.70% |
| Mar, 2026 | $33.76 | $29.69 | $4.07 | 4,270,714.0 | -7.39% |
| Feb, 2026 | $33.94 | $31.33 | $2.61 | 1,556,378.0 | -2.08% |
| Jan, 2026 | $34.13 | $31.25 | $2.88 | 1,308,393.0 | +5.46% |
York Water Co Stock (YORW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.30 | $31.87 | $2.43 | 1,705,150.0 | -1.04% |
| Nov, 2025 | $33.24 | $30.40 | $2.84 | 1,589,072.0 | +5.02% |
| Oct, 2025 | $32.79 | $29.68 | $3.11 | 2,145,428.0 | +2.14% |
| Sep, 2025 | $31.22 | $30.00 | $1.22 | 2,308,830.0 | -2.09% |
| Aug, 2025 | $32.06 | $30.07 | $1.99 | 2,533,462.0 | +2.68% |
| Jul, 2025 | $32.71 | $30.00 | $2.71 | 1,981,968.0 | -4.24% |
| Jun, 2025 | $33.12 | $31.12 | $2.00 | 1,839,218.0 | -3.25% |
| 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% |
1.82%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):