32.07
price down icon0.99%   -0.32
after-market After Hours: 32.07
loading

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:
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%
$27.13
price down icon 1.45%
$23.47
price down icon 2.69%
$56.14
price down icon 2.20%
utilities_regulated_water HTO
$51.69
price down icon 1.80%
utilities_regulated_water CWT
$45.72
price down icon 1.91%
Cap:     |  Volume (24h):