The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.55	32.64	32.10	32.49	32.49	-0.64%	87,625
Mar 6, 2026	32.31	32.71	32.07	32.70	32.70	0.31%	116,121
Mar 5, 2026	33.03	33.13	32.55	32.60	32.60	-2.13%	86,326
Mar 4, 2026	33.37	33.76	32.99	33.31	33.31	0.20%	83,723
Mar 3, 2026	32.83	33.43	32.45	33.25	33.25	0.47%	83,506
Mar 2, 2026	32.52	33.20	32.52	33.09	33.09	0.64%	77,797
Feb 27, 2026	32.86	33.29	32.69	32.88	32.88	-0.33%	53,587
Feb 26, 2026	33.19	33.32	32.93	32.99	32.76	-1.14%	134,381
Feb 25, 2026	32.98	33.38	32.53	33.37	33.14	1.31%	61,343
Feb 24, 2026	33.13	33.13	32.73	32.94	32.71	-0.33%	68,310
Feb 23, 2026	32.84	33.68	32.84	33.05	32.82	0.98%	64,750
Feb 20, 2026	33.00	33.16	32.55	32.73	32.50	-0.37%	68,983
Feb 19, 2026	32.77	33.20	32.68	32.85	32.62	0.18%	168,607
Feb 18, 2026	33.21	33.23	32.78	32.79	32.56	-1.65%	76,600
Feb 17, 2026	33.63	33.81	33.29	33.34	33.11	-0.42%	57,272
Feb 13, 2026	32.99	33.55	32.70	33.48	33.25	2.01%	53,805
Feb 12, 2026	32.46	33.09	32.16	32.82	32.59	1.89%	71,719
Feb 11, 2026	32.56	32.59	32.09	32.21	31.99	-1.01%	56,551
Feb 10, 2026	32.07	32.74	32.04	32.54	32.32	1.43%	57,854
Feb 9, 2026	31.84	32.11	31.33	32.08	31.86	0.85%	83,878
Feb 6, 2026	32.67	32.89	31.79	31.81	31.59	-2.21%	92,779
Feb 5, 2026	32.60	33.11	32.50	32.53	32.31	0.12%	130,899
Feb 4, 2026	33.38	33.38	32.47	32.49	32.27	-2.14%	89,769
Feb 3, 2026	33.28	33.94	33.06	33.20	32.97	-0.63%	81,804
Feb 2, 2026	33.64	33.81	33.28	33.41	33.18	-0.51%	83,714
Jan 30, 2026	32.74	33.60	32.57	33.58	33.35	2.22%	86,471
Jan 29, 2026	32.69	33.21	32.65	32.85	32.62	0.58%	115,550
Jan 28, 2026	33.43	33.55	32.61	32.66	32.43	-2.33%	72,980
Jan 27, 2026	33.24	33.54	33.01	33.44	33.21	0.60%	38,025
Jan 26, 2026	33.30	33.74	33.22	33.24	33.01	0.18%	43,669
Jan 23, 2026	33.87	33.87	33.06	33.18	32.95	-2.21%	34,417
Jan 22, 2026	33.64	34.09	33.48	33.93	33.70	0.86%	67,232
Jan 21, 2026	33.46	33.93	33.19	33.64	33.41	0.60%	63,175
Jan 20, 2026	33.75	33.76	33.29	33.44	33.21	-1.47%	47,045
Jan 16, 2026	33.66	34.05	33.53	33.94	33.71	0.41%	71,172
Jan 15, 2026	33.73	34.13	33.57	33.80	33.57	0.12%	61,848
Jan 14, 2026	33.02	33.92	33.00	33.76	33.53	2.33%	78,914
Jan 13, 2026	32.81	33.02	32.51	32.99	32.76	0.58%	41,736
Jan 12, 2026	32.24	33.01	32.10	32.80	32.57	2.15%	70,105
Jan 9, 2026	32.14	32.24	31.78	32.11	31.89	0.09%	79,626
Jan 8, 2026	31.51	32.39	31.51	32.08	31.86	1.65%	68,205
Jan 7, 2026	31.67	31.93	31.25	31.56	31.34	-0.28%	62,350
Jan 6, 2026	31.37	31.70	31.31	31.65	31.43	0.51%	83,578
Jan 5, 2026	31.52	31.80	31.39	31.49	31.27	-0.69%	74,078
Jan 2, 2026	31.79	32.01	31.51	31.71	31.49	-0.41%	72,860
Dec 31, 2025	32.14	32.30	31.80	31.84	31.62	-1.39%	44,299
Dec 30, 2025	32.49	32.75	32.25	32.29	31.84	-0.83%	48,681
Dec 29, 2025	32.44	32.80	32.44	32.56	32.11	0.37%	59,845
Dec 26, 2025	32.81	32.86	32.40	32.44	31.99	-0.80%	49,899
Dec 24, 2025	32.79	32.99	32.51	32.70	32.24	0.09%	33,010
Dec 23, 2025	32.73	32.92	32.58	32.67	32.22	-0.55%	59,561
Dec 22, 2025	32.87	33.25	32.76	32.85	32.39	-0.36%	85,889
Dec 19, 2025	33.97	33.99	32.90	32.97	32.51	-3.34%	244,933
Dec 18, 2025	34.07	34.30	33.85	34.11	33.64	0.59%	85,085
Dec 17, 2025	33.75	34.13	33.65	33.91	33.44	0.47%	68,024
Dec 16, 2025	33.76	33.84	33.44	33.75	33.28	-0.15%	90,158
Dec 15, 2025	33.56	33.98	33.11	33.80	33.33	0.96%	131,087
Dec 12, 2025	33.43	33.86	33.20	33.48	33.01	0.54%	64,345
Dec 11, 2025	33.01	33.57	32.94	33.30	32.84	1.09%	75,086
Dec 10, 2025	32.64	33.21	32.50	32.94	32.48	0.95%	147,954
Dec 9, 2025	32.73	33.32	32.52	32.63	32.18	-0.06%	69,618
Dec 8, 2025	33.15	33.16	32.55	32.65	32.20	-1.46%	69,324
Dec 5, 2025	32.47	33.47	32.33	33.14	32.67	1.95%	140,777
Dec 4, 2025	32.44	32.78	32.18	32.50	32.05	0.18%	65,403
Dec 3, 2025	32.23	32.53	31.94	32.44	31.99	1.22%	56,925
Dec 2, 2025	32.30	32.50	31.87	32.05	31.60	-0.62%	41,288
Dec 1, 2025	32.25	32.59	32.03	32.25	31.80	-1.16%	74,862
Nov 28, 2025	32.70	32.70	32.30	32.63	32.18	-0.03%	47,645
Nov 26, 2025	32.17	32.80	32.17	32.64	32.19	1.46%	78,922
Nov 25, 2025	31.78	32.30	31.71	32.17	31.72	1.77%	79,075
Nov 24, 2025	31.74	31.74	31.31	31.61	31.17	-0.97%	53,112
Nov 21, 2025	31.18	32.08	31.09	31.92	31.48	2.36%	97,032
Nov 20, 2025	31.31	31.49	30.93	31.19	30.75	0.21%	68,239
Nov 19, 2025	31.65	31.74	31.08	31.12	30.69	-1.67%	80,996
Nov 18, 2025	32.04	32.10	31.53	31.65	31.21	-0.91%	72,748
Nov 17, 2025	32.04	32.39	31.80	31.94	31.50	-0.81%	48,369
Nov 14, 2025	32.14	32.40	31.60	32.20	31.75	0.28%	89,638
Nov 13, 2025	31.88	32.35	31.88	32.11	31.66	0.47%	89,703
Nov 12, 2025	32.04	32.27	31.76	31.96	31.52	-0.71%	59,237
Nov 11, 2025	32.11	32.64	31.70	32.19	31.74	0.75%	76,143
Nov 10, 2025	32.02	32.32	31.69	31.95	31.51	-0.37%	69,544
Nov 7, 2025	32.55	32.76	31.81	32.07	31.62	-1.17%	71,417
Nov 6, 2025	32.48	33.24	32.15	32.45	32.00	0.03%	103,949
Nov 5, 2025	32.35	32.75	32.12	32.44	31.99	0.15%	112,314
Nov 4, 2025	31.22	32.47	31.22	32.39	31.94	3.75%	192,457
Nov 3, 2025	31.00	31.25	30.40	31.22	30.79	0.48%	103,501
Oct 31, 2025	30.60	31.17	30.34	31.07	30.64	0.65%	137,956
Oct 30, 2025	30.91	31.29	30.61	30.87	30.44	-0.10%	109,768
Oct 29, 2025	32.28	32.38	30.75	30.90	30.47	-4.81%	86,105
Oct 28, 2025	32.43	32.67	31.83	32.46	32.01	-0.49%	137,076
Oct 27, 2025	31.96	32.79	31.59	32.62	32.17	1.84%	140,815
Oct 24, 2025	32.31	32.48	31.92	32.03	31.58	-0.87%	43,979
Oct 23, 2025	32.42	32.49	31.81	32.31	31.86	0.28%	88,475
Oct 22, 2025	32.18	32.52	31.76	32.22	31.77	0.34%	63,524
Oct 21, 2025	32.46	32.46	31.58	32.11	31.66	-1.08%	113,763
Oct 20, 2025	31.32	32.48	31.17	32.46	32.01	4.27%	96,230
Oct 17, 2025	31.19	31.34	30.90	31.13	30.70	-0.19%	48,627
Oct 16, 2025	31.11	31.44	31.00	31.19	30.76	0.16%	99,820
Oct 15, 2025	30.73	31.25	30.65	31.14	30.71	1.24%	77,426
Oct 14, 2025	30.55	30.95	30.55	30.76	30.33	0.69%	79,567