Stock listing
NASDAQ:YORW The York Water Company Stock
Home listing (NASDAQ) of The York Water Company
Follow The York Water Company into a list and get an email when it puts out news.
Share price · NASDAQ:YORW
$30.35 USD -0.59 (-1.9%)
Close on Oct 19, 2026
- Day range
- $30.02 – $30.90 USDOct 19, 2026
- Volume
- 198,313 sharesOct 19, 2026
- Market value
- $492.5M USDAt the close on Oct 19, 2026 · price × 16.23M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:YORW · Home | $30.35 USD | -0.59 (-1.9%) | 198,313 | $30.72 | $30.90 | $30.02 | $30.94 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NASDAQ:YORW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.35 | -0.59 | -1.9% | $30.72 | $30.90 | $30.02 | 198,313 | |
| $30.94 | +0.04 | +0.1% | $31.04 | $31.42 | $30.76 | 560,473 | |
| $30.90 | -0.17 | -0.5% | $31.57 | $31.76 | $30.70 | 238,018 | |
| $31.07 | -0.12 | -0.4% | $31.06 | $31.43 | $30.96 | 182,741 | |
| $31.19 | -0.20 | -0.6% | $31.67 | $31.76 | $30.97 | 172,724 | |
| $31.39 | +0.33 | +1.1% | $31.09 | $31.47 | $31.01 | 151,519 | |
| $31.06 | +0.09 | +0.3% | $31.05 | $31.42 | $31.02 | 142,214 | |
| $30.97 | +0.14 | +0.5% | $30.93 | $31.33 | $30.79 | 216,440 | |
| $30.83 | +0.02 | +0.1% | $30.54 | $31.03 | $30.54 | 137,994 | |
| $30.81 | +0.035 | +0.1% | $31.04 | $31.13 | $30.59 | 121,179 | |
| $30.78 | +0.015 | 0.0% | $30.76 | $30.96 | $30.31 | 173,672 | |
| $30.76 | +0.80 | +2.7% | $30.18 | $30.97 | $30.18 | 133,457 | |
| $29.96 | -0.66 | -2.2% | $30.49 | $30.49 | $29.80 | 124,889 | |
| $30.62 | -0.10 | -0.3% | $30.63 | $30.90 | $30.50 | 171,216 | |
| $30.72 | +0.10 | +0.3% | $30.62 | $31.06 | $30.60 | 209,447 | |
| $30.62 | -0.36 | -1.2% | $31.04 | $31.30 | $30.42 | 120,436 | |
| $30.98 | +0.235 | +0.8% | $30.67 | $31.18 | $30.51 | 453,899 | |
| $30.75 | -0.185 | -0.6% | $31.31 | $31.34 | $30.70 | 92,615 | |
| $30.93 | -0.66 | -2.1% | $31.63 | $31.68 | $30.76 | 138,250 | |
| $31.59 | -0.60 | -1.9% | $32.18 | $32.54 | $31.55 | 117,852 | |
| $32.19 | -0.50 | -1.5% | $32.56 | $32.60 | $32.12 | 115,343 | |
| $32.69 | -0.35 | -1.1% | $32.88 | $32.88 | $32.22 | 355,415 | |
| $33.04 | +0.05 | +0.2% | $32.97 | $33.34 | $32.87 | 79,830 | |
| $32.99 | +0.12 | +0.4% | $32.77 | $33.13 | $32.73 | 157,579 | |
| $32.87 | -0.19 | -0.6% | $33.07 | $33.48 | $32.68 | 154,587 | |
| $33.06 | -0.11 | -0.3% | $33.25 | $33.55 | $32.99 | 160,825 | |
| $33.17 | -0.18 | -0.5% | $33.35 | $33.72 | $33.00 | 133,888 | |
| $33.35 | -0.34 | -1.0% | $33.71 | $33.77 | $33.32 | 131,654 | |
| $33.69 | -0.48 | -1.4% | $34.10 | $34.17 | $33.48 | 101,451 | |
| $34.17 | +0.12 | +0.4% | $34.09 | $34.27 | $33.82 | 137,655 | |
| $34.05 | -0.29 | -0.8% | $34.11 | $34.27 | $34.03 | 69,344 | |
| $34.34 | +0.26 | +0.8% | $34.30 | $34.43 | $34.10 | 81,976 | |
| $34.08 | -0.05 | -0.1% | $34.04 | $34.31 | $33.77 | 107,907 | |
| $34.13 | +0.05 | +0.1% | $34.09 | $34.16 | $33.78 | 79,970 | |
| $34.08 | -0.04 | -0.1% | $33.87 | $34.23 | $33.73 | 103,791 | |
| $34.12 | +0.41 | +1.2% | $33.81 | $34.14 | $33.77 | 136,724 | |
| $33.71 | -0.48 | -1.4% | $33.88 | $34.04 | $33.63 | 109,924 | |
| $34.19 | -0.10 | -0.3% | $34.36 | $34.42 | $34.05 | 81,383 | |
| $34.29 | -0.29 | -0.8% | $34.46 | $34.47 | $33.96 | 149,977 | |
| $34.58 | +0.55 | +1.6% | $34.03 | $34.81 | $33.98 | 175,382 | |
| $34.03 | -0.17 | -0.5% | $34.23 | $34.39 | $33.50 | 79,152 | |
| $34.20 | +0.36 | +1.1% | $33.58 | $34.38 | $33.39 | 86,695 | |
| $33.84 | +0.48 | +1.4% | $33.54 | $33.90 | $33.48 | 96,733 | |
| $33.36 | +0.30 | +0.9% | $33.32 | $33.65 | $33.08 | 110,341 | |
| $33.06 | -0.25 | -0.8% | $33.04 | $33.17 | $32.69 | 103,250 | |
| $33.31 | +0.31 | +0.9% | $33.00 | $33.38 | $32.96 | 115,161 | |
| $33.00 | +0.46 | +1.4% | $32.63 | $33.00 | $32.63 | 111,795 | |
| $32.54 | +0.04 | +0.1% | $32.47 | $32.57 | $32.23 | 121,838 | |
| $32.50 | +0.59 | +1.8% | $32.02 | $32.62 | $31.15 | 167,172 | |
| $31.91 | +0.21 | +0.7% | $31.61 | $32.05 | $31.20 | 112,697 | |
| $31.70 | +0.09 | +0.3% | $31.38 | $31.81 | $31.13 | 199,032 | |
| $31.61 | +0.79 | +2.6% | $31.33 | $31.75 | $30.96 | 150,251 | |
| $30.82 | -0.17 | -0.5% | $31.07 | $31.07 | $30.54 | 79,503 | |
| $30.99 | +0.18 | +0.6% | $30.77 | $31.03 | $30.37 | 106,502 | |
| $30.81 | -0.16 | -0.5% | $31.00 | $31.46 | $30.75 | 116,354 | |
| $30.97 | +0.06 | +0.2% | $30.83 | $31.25 | $30.77 | 116,605 | |
| $30.91 | -0.64 | -2.0% | $31.55 | $31.69 | $30.80 | 109,424 | |
| $31.55 | -0.36 | -1.1% | $31.96 | $32.18 | $31.29 | 147,811 | |
| $31.91 | +0.97 | +3.1% | $31.19 | $32.09 | $31.19 | 125,864 | |
| $30.94 | -0.19 | -0.6% | $31.35 | $31.46 | $30.76 | 107,970 | |
| $31.13 | +0.07 | +0.2% | $31.21 | $31.43 | $31.00 | 138,869 | |
| $31.06 | 0.00 | 0.0% | $30.81 | $31.17 | $30.63 | 124,928 | |
| $31.06 | +0.40 | +1.3% | $30.70 | $31.16 | $30.70 | 77,253 | |
| $30.66 | -0.60 | -1.9% | $31.00 | $31.06 | $30.60 | 131,428 | |
| $31.26 | -0.19 | -0.6% | $31.45 | $31.80 | $31.04 | 99,761 |
- Ticker
- NASDAQ:YORW
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 17, 2026
York Water to Acquire Wastewater System in Paradise Township, Lancaster County
Latest deck · Apr 15, 2026
York Water — Investor Presentation (April 2026)
Investor deck · 17 slides
Latest news
York Water to Acquire Wastewater System in Paradise Township, Lancaster County
Sep 17, 2026
Closed $33.04 (+0.2%) on Sep 17, 2026
623rd Consecutive Dividend
Aug 18, 2026
Closed $33.36 (+0.9%) on Aug 18, 2026
Decks
York Water — Investor Presentation (April 2026)
Investor deck · 17 slides · Apr 15, 2026
York Water — Investor Presentation (March 2022)
Investor deck · 27 slides · Mar 31, 2022
The York Water Company on 6ix
- Sector
- Utilities
- Industry
- Gas, water & multi-utilities
- News releases
- 12 in the last 12 months · 34 in all · newest Sep 17, 2026 · oldest 2019
- Decks
- 2 decks · latest Apr 15, 2026
Where The York Water Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:YORW · Home listing · This page | NASDAQ | United States | USD |
| gettex:YWA | gettex | Germany | EUR |
| Lang & Schwarz:603050 | Lang & Schwarz | Germany | EUR |
| BOATS:YORW | BOATS | United States | USD |
| Munich:YWA | Munich | Germany | EUR |
| Stuttgart:YWA | Stuttgart | Germany | EUR |
| Tradegate:YWA | Tradegate | Germany | EUR |
Log in to ask 6ix AI your own questions about The York Water Company.