The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.04	30.16	29.60	29.74	29.74	-	129,873
Apr 27, 2026	29.85	30.14	29.54	29.74	29.74	0.64%	222,379
Apr 24, 2026	30.03	30.28	29.52	29.55	29.55	-2.09%	129,958
Apr 23, 2026	29.77	30.38	29.77	30.18	30.18	2.03%	132,270
Apr 22, 2026	29.84	30.01	29.46	29.58	29.58	-0.90%	148,232
Apr 21, 2026	30.20	30.37	29.41	29.85	29.85	-1.32%	413,663
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%	258,338
Apr 16, 2026	28.50	30.45	28.26	30.16	30.16	-2.20%	734,653
Apr 15, 2026	31.30	31.30	30.82	30.84	30.84	-1.94%	82,326
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%	88,151
Apr 10, 2026	32.29	32.49	32.19	32.28	32.28	-0.12%	78,228
Apr 9, 2026	31.35	32.34	31.35	32.32	32.32	2.28%	148,776
Apr 8, 2026	31.66	31.85	31.07	31.60	31.60	0.45%	101,496
Apr 7, 2026	31.22	31.65	31.08	31.46	31.46	1.00%	98,084
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%	116,802
Mar 30, 2026	30.24	30.91	30.20	30.86	30.86	2.08%	128,450
Mar 27, 2026	30.32	30.57	30.12	30.23	30.23	-0.79%	138,888
Mar 26, 2026	30.09	30.67	30.09	30.47	30.47	0.99%	115,481
Mar 25, 2026	30.44	30.44	29.69	30.17	30.17	-0.10%	153,192
Mar 24, 2026	30.24	30.82	30.07	30.20	30.20	-0.53%	145,273
Mar 23, 2026	30.35	30.78	29.83	30.36	30.36	1.64%	388,890
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	-0.33%	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
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