The York Water Company (YORW) Historical Stock Data
32.65 ↓0.48 (-1.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YORW is up 0.15% a day on average. There have been 16 days where The York Water Company closed green and 14 days where YORW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 33.15 | 32.65 | ↓$0.50 (-1.51%) | 32.55 | 33.16 | 69.32K |
| 2025-12-05 | 32.47 | 33.14 | ↑$0.66 (2.05%) | 32.33 | 33.47 | 140.78K |
| 2025-12-04 | 32.44 | 32.50 | ↑$0.06 (0.18%) | 32.18 | 32.78 | 65.40K |
| 2025-12-03 | 32.23 | 32.44 | ↑$0.21 (0.65%) | 31.94 | 32.53 | 56.93K |
| 2025-12-02 | 32.30 | 32.05 | ↓$0.25 (-0.77%) | 31.87 | 32.50 | 41.29K |
| 2025-12-01 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.02 | 32.59 | 74.86K |
| 2025-11-28 | 32.70 | 32.63 | ↓$0.07 (-0.21%) | 32.30 | 32.70 | 47.65K |
| 2025-11-26 | 32.17 | 32.64 | ↑$0.47 (1.46%) | 32.17 | 32.80 | 78.91K |
| 2025-11-25 | 31.78 | 32.17 | ↑$0.39 (1.23%) | 31.71 | 32.30 | 79.08K |
| 2025-11-24 | 31.74 | 31.61 | ↓$0.13 (-0.41%) | 31.31 | 31.74 | 53.11K |
| 2025-11-21 | 31.18 | 31.92 | ↑$0.74 (2.37%) | 31.09 | 32.08 | 97.03K |
| 2025-11-20 | 31.31 | 31.19 | ↓$0.13 (-0.40%) | 30.93 | 31.49 | 68.24K |
| 2025-11-19 | 31.65 | 31.12 | ↓$0.53 (-1.67%) | 31.08 | 31.74 | 81K |
| 2025-11-18 | 32.04 | 31.65 | ↓$0.39 (-1.22%) | 31.53 | 32.10 | 72.75K |
| 2025-11-17 | 32.04 | 31.94 | ↓$0.09 (-0.30%) | 31.80 | 32.39 | 48.37K |
| 2025-11-14 | 32.14 | 32.20 | ↑$0.06 (0.19%) | 31.60 | 32.40 | 89.64K |
| 2025-11-13 | 31.88 | 32.11 | ↑$0.23 (0.72%) | 31.88 | 32.35 | 89.70K |
| 2025-11-12 | 32.04 | 31.96 | ↓$0.08 (-0.25%) | 31.76 | 32.27 | 59.23K |
| 2025-11-11 | 32.11 | 32.19 | ↑$0.08 (0.25%) | 31.70 | 32.64 | 76.14K |
| 2025-11-10 | 32.02 | 31.95 | ↓$0.07 (-0.22%) | 31.69 | 32.32 | 69.54K |
| 2025-11-07 | 32.55 | 32.07 | ↓$0.48 (-1.47%) | 31.81 | 32.76 | 71.42K |
| 2025-11-06 | 32.48 | 32.45 | ↓$0.03 (-0.09%) | 32.15 | 33.24 | 103.95K |
| 2025-11-05 | 32.35 | 32.44 | ↑$0.09 (0.28%) | 32.12 | 32.75 | 112.31K |
| 2025-11-04 | 31.22 | 32.39 | ↑$1.17 (3.75%) | 31.22 | 32.47 | 192.45K |
| 2025-11-03 | 31.00 | 31.22 | ↑$0.22 (0.71%) | 30.40 | 31.25 | 103.50K |
| 2025-10-31 | 30.60 | 31.07 | ↑$0.47 (1.54%) | 30.34 | 31.17 | 137.96K |
| 2025-10-30 | 30.91 | 30.87 | ↓$0.04 (-0.13%) | 30.61 | 31.29 | 109.77K |
| 2025-10-29 | 32.28 | 30.90 | ↓$1.38 (-4.28%) | 30.75 | 32.38 | 86.11K |
| 2025-10-28 | 32.43 | 32.46 | ↑$0.03 (0.09%) | 31.83 | 32.67 | 137.07K |
| 2025-10-27 | 31.96 | 32.62 | ↑$0.66 (2.07%) | 31.59 | 32.79 | 140.82K |
Create an account or log in to view more rows.
$YORW what happens?
$YORW Monday will be very interesting.
$YORW in it to win it
$YORW how long until we take off?
$YORW bull trap confirmed
$YORW it begins tomorrow
$YORW volume = money
$YORW The squeeze is coming
$YORW warming up
$YORW take what we can get