Get the Stockscreener App
31.30
0.95%
-0.30
After Hours:
31.01
-0.29
-0.93%
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 February 07, 2025, is $31.30.
- 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 66.05% to $31.30 now.
- The 52-week high stock price for YORW is $41.96, representing a 34.06% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for YORW is $29.86, indicating a -4.60% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $31.54 | $31.20 | $0.34 | 33,932.0 | -0.95% |
| Feb 06, 2025 | $31.86 | $31.45 | $0.405 | 35,903.0 | -0.41% |
| Feb 05, 2025 | $32.03 | $31.54 | $0.49 | 41,085.0 | +0.47% |
| Feb 04, 2025 | $31.67 | $31.20 | $0.47 | 45,375.0 | -0.28% |
| Feb 03, 2025 | $31.67 | $30.46 | $1.21 | 72,500.0 | +2.39% |
| Jan 31, 2025 | $31.08 | $30.70 | $0.38 | 53,626.0 | +0.15% |
| Jan 30, 2025 | $31.50 | $30.75 | $0.7445 | 35,344.0 | -0.40% |
| Jan 29, 2025 | $31.50 | $30.84 | $0.6646 | 46,813.0 | -1.05% |
| Jan 28, 2025 | $31.51 | $31.19 | $0.32 | 59,545.0 | +0.03% |
| Jan 27, 2025 | $31.56 | $30.25 | $1.31 | 112,777.0 | +3.74% |
| Jan 24, 2025 | $30.37 | $29.96 | $0.41 | 48,916.0 | +0.30% |
| Jan 23, 2025 | $30.27 | $29.86 | $0.41 | 104,373.0 | +0.27% |
| Jan 22, 2025 | $31.25 | $30.02 | $1.23 | 91,625.0 | -4.55% |
| Jan 21, 2025 | $32.01 | $31.44 | $0.565 | 53,793.0 | +0.48% |
| Jan 17, 2025 | $31.74 | $31.27 | $0.47 | 38,717.0 | -0.60% |
| Jan 16, 2025 | $31.52 | $30.85 | $0.67 | 46,376.0 | +2.11% |
| Jan 15, 2025 | $31.32 | $30.84 | $0.48 | 47,874.0 | +0.19% |
| Jan 14, 2025 | $30.81 | $30.44 | $0.37 | 47,104.0 | +1.32% |
| Jan 13, 2025 | $30.49 | $30.02 | $0.47 | 70,562.0 | -0.43% |
| Jan 10, 2025 | $30.92 | $30.31 | $0.61 | 80,870.0 | -1.83% |
| Jan 08, 2025 | $31.13 | $30.76 | $0.3713 | 46,703.0 | -0.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $32.03 | $30.46 | $1.57 | 262,726.0 | +1.20% |
| 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% |
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):