The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.53	30.90	30.43	30.76	30.76	1.38%	642,037
Jun 25, 2026	30.43	30.60	29.93	30.34	30.34	-0.30%	116,717
Jun 24, 2026	30.38	30.55	30.24	30.43	30.43	0.73%	84,544
Jun 23, 2026	29.79	30.31	29.63	30.21	30.21	2.41%	112,735
Jun 22, 2026	29.37	29.75	29.37	29.50	29.50	-0.10%	175,363
Jun 18, 2026	30.10	30.17	29.42	29.53	29.53	-0.10%	241,614
Jun 17, 2026	29.71	29.78	29.40	29.56	29.56	-0.94%	130,476
Jun 16, 2026	29.97	30.23	29.57	29.84	29.84	-	88,315
Jun 15, 2026	29.92	30.13	29.59	29.84	29.84	-0.40%	101,007
Jun 12, 2026	30.07	30.18	29.65	29.96	29.96	0.91%	91,174
Jun 11, 2026	30.27	30.46	29.66	29.69	29.69	-1.92%	162,681
Jun 10, 2026	30.43	30.79	30.27	30.27	30.27	0.03%	137,369
Jun 9, 2026	29.70	30.56	29.70	30.26	30.26	1.92%	103,429
Jun 8, 2026	30.16	30.35	29.69	29.69	29.69	-1.95%	85,371
Jun 5, 2026	29.67	30.43	29.64	30.28	30.28	2.30%	119,148
Jun 4, 2026	29.63	29.89	29.41	29.60	29.60	0.82%	74,924
Jun 3, 2026	29.90	30.09	29.34	29.36	29.36	-1.90%	119,979
Jun 2, 2026	29.50	29.96	29.39	29.93	29.93	1.35%	88,235
Jun 1, 2026	29.69	29.75	29.33	29.53	29.53	-1.24%	136,799
May 29, 2026	29.64	29.97	29.59	29.90	29.90	0.37%	89,432
May 28, 2026	29.88	30.08	29.67	29.79	29.79	-0.47%	99,201
May 27, 2026	29.85	30.29	29.83	29.93	29.93	-	73,741
May 26, 2026	29.87	30.08	29.59	29.93	29.93	0.20%	114,058
May 22, 2026	29.80	29.97	29.65	29.87	29.87	0.23%	140,813
May 21, 2026	29.40	29.87	29.22	29.80	29.80	1.09%	109,584
May 20, 2026	29.25	29.71	29.06	29.48	29.48	0.72%	165,242
May 19, 2026	29.25	29.56	29.06	29.27	29.27	-0.07%	79,171
May 18, 2026	29.15	29.58	29.08	29.29	29.29	0.72%	120,128
May 15, 2026	29.27	29.43	29.00	29.08	29.08	-0.78%	130,000
May 14, 2026	29.56	29.77	29.29	29.31	29.31	-0.81%	98,336
May 13, 2026	29.36	29.55	29.16	29.55	29.55	-0.10%	121,495
May 12, 2026	29.61	29.93	29.53	29.58	29.58	0.07%	131,237
May 11, 2026	29.73	29.78	29.43	29.56	29.56	-0.20%	146,065
May 8, 2026	29.20	29.68	29.20	29.62	29.62	1.51%	169,813
May 7, 2026	28.92	29.27	28.70	29.18	29.18	0.59%	114,404
May 6, 2026	29.13	29.25	28.53	29.01	29.01	-0.34%	152,749
May 5, 2026	29.28	29.62	29.11	29.11	29.11	-0.10%	133,241
May 4, 2026	29.33	29.47	28.90	29.14	29.14	-0.03%	143,422
May 1, 2026	29.06	29.24	28.85	29.15	29.15	0.45%	147,156
Apr 30, 2026	29.18	29.31	28.72	29.02	29.02	-0.27%	194,046
Apr 29, 2026	29.55	29.62	28.99	29.10	29.10	-2.15%	194,363
Apr 28, 2026	30.04	30.16	29.60	29.74	29.74	-	130,697
Apr 27, 2026	29.85	30.14	29.54	29.74	29.74	0.64%	222,386
Apr 24, 2026	30.03	30.28	29.52	29.55	29.55	-2.09%	133,965
Apr 23, 2026	29.77	30.38	29.77	30.18	30.18	2.03%	132,272
Apr 22, 2026	29.84	30.01	29.46	29.58	29.58	-0.90%	164,078
Apr 21, 2026	30.20	30.37	29.41	29.85	29.85	-1.32%	431,404
Apr 20, 2026	30.04	30.56	30.04	30.25	30.25	0.57%	197,436
Apr 17, 2026	30.70	30.70	29.90	30.08	30.08	-0.27%	258,439
Apr 16, 2026	28.50	30.45	28.26	30.16	30.16	-2.20%	735,150
Apr 15, 2026	31.30	31.30	30.82	30.84	30.84	-1.94%	92,357
Apr 14, 2026	31.30	31.56	31.00	31.45	31.45	0.19%	87,743
Apr 13, 2026	32.23	32.25	31.27	31.39	31.39	-2.76%	88,154
Apr 10, 2026	32.29	32.49	32.19	32.28	32.28	-0.12%	78,317
Apr 9, 2026	31.35	32.34	31.35	32.32	32.32	2.28%	149,044
Apr 8, 2026	31.66	31.85	31.07	31.60	31.60	0.45%	101,498
Apr 7, 2026	31.22	31.65	31.08	31.46	31.46	1.00%	98,194
Apr 6, 2026	31.27	31.27	31.05	31.15	31.15	-0.45%	82,431
Apr 2, 2026	30.89	31.37	30.85	31.29	31.29	1.03%	94,681
Apr 1, 2026	30.35	31.05	30.25	30.97	30.97	1.71%	128,970
Mar 31, 2026	30.93	30.98	30.34	30.45	30.45	-1.33%	116,803
Mar 30, 2026	30.24	30.91	30.20	30.86	30.86	2.08%	133,065
Mar 27, 2026	30.32	30.57	30.12	30.23	30.23	-0.79%	149,613
Mar 26, 2026	30.09	30.67	30.09	30.47	30.47	0.99%	120,088
Mar 25, 2026	30.44	30.44	29.69	30.17	30.17	-0.10%	153,194
Mar 24, 2026	30.24	30.82	30.07	30.20	30.20	-0.53%	145,343
Mar 23, 2026	30.35	30.78	29.83	30.36	30.36	1.64%	388,891
Mar 20, 2026	30.27	30.42	29.75	29.87	29.87	-1.22%	1,250,097
Mar 19, 2026	30.20	30.29	29.86	30.24	30.24	0.30%	200,418
Mar 18, 2026	31.00	31.07	29.88	30.15	30.15	-3.21%	219,932
Mar 17, 2026	31.64	31.78	31.10	31.15	31.15	-1.27%	149,496
Mar 16, 2026	31.70	31.79	31.05	31.55	31.55	0.25%	157,662
Mar 13, 2026	31.54	31.54	31.11	31.47	31.47	0.54%	141,177
Mar 12, 2026	30.89	31.54	30.82	31.30	31.30	0.74%	151,565
Mar 11, 2026	31.64	31.66	30.88	31.07	31.07	-2.08%	149,348
Mar 10, 2026	32.20	32.39	31.67	31.73	31.73	-2.34%	132,586
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%	83,534
Mar 2, 2026	32.52	33.20	32.52	33.09	33.09	0.64%	77,899
Feb 27, 2026	32.86	33.29	32.69	32.88	32.88	0.36%	53,588
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