Skip to main content
YORW logo

The York Water Company

YORWNASDAQUtilitiesUtilities - Regulated Water

$30.85Today:- (-)1Y −1.09%

As of Oct 15, 2026 close

Market cap
$490.01M
P/E (TTM)
20.59
Forward P/E
15.86
Dividend yield
2.96%
52-week range
$28.26$34.81
Volume (live)
-
Avg. volume (3M)
159.24K

The York Water Company (YORW) Historical Stock Prices

Analyze The York Water Company (YORW) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The York Water Company (YORW) Interactive Price Chart

Interactive historical price chart showing The York Water Company stock price movements and trends across multiple time periods.

Loading chart...

YORW Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
YORW historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202631.5731.7630.7030.8530.85238.02K
Oct 14, 202631.0631.4330.9631.0731.07182.71K
Oct 13, 202631.6731.7630.9731.1931.19172.72K
Oct 12, 202631.0931.4731.0131.3931.39151.51K
Oct 9, 202631.0531.4231.0231.0631.06142.21K
Oct 8, 202630.9331.3330.7930.9730.97216.43K
Oct 7, 202630.5431.0230.5430.8330.83137.99K
Oct 6, 202631.0431.1330.5930.8130.81120.37K
Oct 5, 202630.7630.9630.3130.7730.77173.67K
Oct 2, 202630.1830.9630.1830.7630.76133.46K
Oct 1, 202630.4930.4929.8029.9629.96124.89K
Sep 30, 202630.6330.8930.5030.6230.62171.22K
Sep 29, 202630.6231.0530.6030.7230.49209.45K
Sep 28, 202631.0431.3030.4230.6230.39120.44K
Sep 25, 202630.6731.1830.5130.9830.75453.90K
Sep 24, 202631.3131.3430.7030.7530.5292.61K
Sep 23, 202631.6331.6830.7630.9330.70138.25K
Sep 22, 202632.1832.5431.5531.5931.36117.85K
Sep 21, 202632.5632.6032.1232.1931.95115.34K
Sep 18, 202632.8832.8832.2232.6932.45355.42K
Sep 17, 202632.9733.3432.8733.0432.7979.83K
Sep 16, 202632.7733.1332.7332.9932.75157.58K
Sep 15, 202633.0733.4832.6832.8732.63154.59K
Sep 14, 202633.2533.5532.9933.0632.81160.82K
Sep 11, 202633.3533.7233.0033.1732.92133.89K
Sep 10, 202633.7133.7733.3233.3533.10131.65K
Sep 9, 202634.1034.1633.4833.6933.44101.45K
Sep 8, 202634.0934.2733.8234.1733.92137.66K
Sep 4, 202634.1134.2734.0334.0533.8069.34K
Sep 3, 202634.3034.4334.1034.3434.0981.98K
Sep 2, 202634.0434.3133.7734.0833.83107.91K
Sep 1, 202634.0934.1633.7734.1333.8879.97K
Aug 31, 202633.8734.2333.7334.0833.83103.79K
Aug 28, 202633.8134.1433.7734.1233.87136.72K
Aug 27, 202633.8834.0333.6333.7133.46109.92K
Aug 26, 202634.3634.4234.0534.1933.9481.38K
Aug 25, 202634.4634.4733.9634.2934.04149.98K
Aug 24, 202634.0334.8133.9834.5834.32175.38K
Aug 21, 202634.2334.3933.5034.0333.7879.15K
Aug 20, 202633.5834.3833.3934.2033.9586.69K
Aug 19, 202633.5433.9033.4833.8433.5996.73K
Aug 18, 202633.3233.6533.0833.3633.11110.34K
Aug 17, 202633.0433.1732.6933.0632.81103.25K
Aug 14, 202633.0033.3832.9633.3133.06115.16K
Aug 13, 202632.6333.0032.6333.0032.76111.80K
Aug 12, 202632.4732.5732.2332.5432.30121.84K
Aug 11, 202632.0232.6231.1532.5032.26167.17K
Aug 10, 202631.6132.0531.2031.9131.67112.70K
Aug 7, 202631.3831.8031.1331.7031.46199.03K
Aug 6, 202631.3331.7530.9631.6131.38150.25K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.