The York Water Company (YORW) Historical Stock Data
32.44 ↓0.26 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YORW is up 0.02% a day on average. There have been 15 days where The York Water Company closed green and 15 days where YORW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 32.81 | 32.44 | ↓$0.37 (-1.13%) | 32.40 | 32.86 | 49.90K |
| 2025-12-24 | 32.79 | 32.70 | ↓$0.09 (-0.27%) | 32.51 | 32.99 | 33.01K |
| 2025-12-23 | 32.73 | 32.67 | ↓$0.06 (-0.18%) | 32.58 | 32.92 | 59.56K |
| 2025-12-22 | 32.87 | 32.85 | ↓$0.02 (-0.06%) | 32.76 | 33.25 | 85.89K |
| 2025-12-19 | 33.97 | 32.97 | ↓$1.00 (-2.94%) | 32.90 | 33.99 | 244.93K |
| 2025-12-18 | 34.07 | 34.11 | ↑$0.04 (0.12%) | 33.85 | 34.30 | 85.09K |
| 2025-12-17 | 33.75 | 33.91 | ↑$0.16 (0.47%) | 33.65 | 34.13 | 68K |
| 2025-12-16 | 33.76 | 33.75 | ↓$0.01 (-0.03%) | 33.44 | 33.84 | 90.16K |
| 2025-12-15 | 33.56 | 33.80 | ↑$0.24 (0.72%) | 33.11 | 33.98 | 131.08K |
| 2025-12-12 | 33.43 | 33.48 | ↑$0.05 (0.15%) | 33.20 | 33.86 | 64.35K |
| 2025-12-11 | 33.01 | 33.30 | ↑$0.29 (0.88%) | 32.94 | 33.57 | 75.09K |
| 2025-12-10 | 32.64 | 32.94 | ↑$0.30 (0.92%) | 32.50 | 33.21 | 147.95K |
| 2025-12-09 | 32.73 | 32.63 | ↓$0.10 (-0.31%) | 32.52 | 33.32 | 69.62K |
| 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 |
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