Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	32.86	33.29	32.69	32.88	53,589	-0.11(-0.33%)
Feb 26, 2026	33.19	33.31	32.93	32.99	134,382	-0.38(-1.14%)
Feb 25, 2026	32.98	33.38	32.53	33.37	61,290	+0.43(+1.31%)
Feb 24, 2026	33.13	33.13	32.73	32.94	68,310	-0.11(-0.33%)
Feb 23, 2026	32.84	33.68	32.84	33.05	64,751	+0.32(+0.98%)
Feb 20, 2026	33.00	33.16	32.55	32.73	68,983	-0.12(-0.37%)
Feb 19, 2026	32.77	33.20	32.68	32.85	168,607	+0.06(+0.18%)
Feb 18, 2026	33.21	33.23	32.78	32.79	76,600	-0.55(-1.65%)
Feb 17, 2026	33.63	33.81	33.29	33.34	57,272	-0.14(-0.42%)
Feb 13, 2026	32.99	33.55	32.70	33.48	53,805	+0.66(+2.01%)
Feb 12, 2026	32.46	33.09	32.16	32.82	71,719	+0.61(+1.89%)
Feb 11, 2026	32.56	32.59	32.09	32.21	56,551	-0.33(-1.01%)
Feb 10, 2026	32.07	32.73	32.04	32.54	57,854	+0.46(+1.43%)
Feb 09, 2026	31.84	32.11	31.33	32.08	83,876	+0.27(+0.85%)
Feb 06, 2026	32.67	32.88	31.79	31.81	92,779	-0.72(-2.21%)
Feb 05, 2026	32.60	33.11	32.50	32.53	130,895	+0.04(+0.12%)
Feb 04, 2026	33.38	33.38	32.47	32.49	89,769	-0.71(-2.14%)
Feb 03, 2026	33.28	33.94	33.06	33.20	81,804	-0.21(-0.63%)
Feb 02, 2026	33.64	33.81	33.28	33.41	83,714	-0.17(-0.51%)
Jan 30, 2026	32.74	33.60	32.57	33.58	86,471	+0.73(+2.22%)
Jan 29, 2026	32.69	33.21	32.65	32.85	115,550	+0.19(+0.58%)
Jan 28, 2026	33.43	33.55	32.61	32.66	72,979	-0.78(-2.33%)
Jan 27, 2026	33.24	33.54	33.01	33.44	38,024	+0.20(+0.60%)
Jan 26, 2026	33.30	33.74	33.22	33.24	43,669	+0.06(+0.18%)
Jan 23, 2026	33.87	33.87	33.06	33.18	34,417	-0.75(-2.21%)
Jan 22, 2026	33.64	34.09	33.48	33.93	67,212	+0.29(+0.86%)
Jan 21, 2026	33.46	33.92	33.19	33.64	63,175	+0.20(+0.60%)
Jan 20, 2026	33.75	33.76	33.29	33.44	47,015	-0.50(-1.47%)
Jan 16, 2026	33.66	34.05	33.53	33.94	71,172	+0.14(+0.41%)
Jan 15, 2026	33.73	34.13	33.56	33.80	61,848	+0.04(+0.12%)
Jan 14, 2026	33.02	33.92	33.00	33.76	78,914	+0.77(+2.33%)
Jan 13, 2026	32.81	33.02	32.51	32.99	41,536	+0.19(+0.58%)
Jan 12, 2026	32.24	33.01	32.10	32.80	70,105	+0.69(+2.15%)
Jan 09, 2026	32.14	32.24	31.78	32.11	79,626	+0.03(+0.09%)
Jan 08, 2026	31.51	32.39	31.51	32.08	68,205	+0.52(+1.65%)
Jan 07, 2026	31.67	31.93	31.25	31.56	62,350	-0.09(-0.28%)
Jan 06, 2026	31.37	31.70	31.31	31.65	83,553	+0.16(+0.51%)
Jan 05, 2026	31.52	31.80	31.39	31.49	74,078	-0.22(-0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

The York Water Company - Common Stock (NQ:YORW)

Historical Prices

Free News Feed