The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.22	33.92	33.22	33.43	33.43	0.06%	310,501
Dec 19, 2024	33.71	34.26	33.37	33.41	33.41	-0.74%	84,034
Dec 18, 2024	35.23	35.27	33.60	33.66	33.66	-3.99%	104,198
Dec 17, 2024	34.61	35.35	34.61	35.06	35.06	0.69%	85,508
Dec 16, 2024	34.87	35.30	34.80	34.82	34.82	-	47,717
Dec 13, 2024	34.68	34.87	34.59	34.82	34.82	0.23%	39,674
Dec 12, 2024	34.94	35.24	34.63	34.74	34.74	-0.86%	42,329
Dec 11, 2024	34.77	35.15	34.45	35.04	35.04	0.37%	82,889
Dec 10, 2024	34.62	35.06	34.14	34.91	34.91	0.93%	79,850
Dec 9, 2024	34.79	34.99	34.46	34.59	34.59	-	71,633
Dec 6, 2024	34.77	34.84	34.36	34.59	34.59	-0.57%	72,657
Dec 5, 2024	34.82	34.96	34.65	34.79	34.79	-0.54%	48,451
Dec 4, 2024	35.10	35.10	34.84	34.98	34.98	-0.29%	66,918
Dec 3, 2024	35.53	35.65	35.07	35.08	35.08	-1.74%	45,899
Dec 2, 2024	35.80	35.84	35.24	35.70	35.70	-0.39%	56,461
Nov 29, 2024	35.90	36.24	35.76	35.84	35.84	-0.39%	28,204
Nov 27, 2024	35.78	36.44	35.67	35.98	35.98	0.17%	51,736
Nov 26, 2024	35.94	36.03	35.56	35.92	35.92	-0.42%	53,965
Nov 25, 2024	36.34	36.60	35.89	36.07	36.07	-0.30%	66,947
Nov 22, 2024	35.50	36.19	35.50	36.18	36.18	2.00%	50,355
Nov 21, 2024	35.71	35.74	35.30	35.47	35.47	-0.08%	50,658
Nov 20, 2024	35.62	35.75	35.40	35.50	35.50	-0.75%	25,754
Nov 19, 2024	35.71	35.77	35.36	35.77	35.77	0.20%	39,634
Nov 18, 2024	35.94	36.06	35.66	35.70	35.70	-0.47%	36,744
Nov 15, 2024	35.59	35.90	35.00	35.87	35.87	1.30%	35,625
Nov 14, 2024	35.58	35.65	35.34	35.41	35.41	-0.84%	43,280
Nov 13, 2024	36.25	36.25	35.65	35.71	35.71	-0.97%	33,238
Nov 12, 2024	36.78	36.80	36.02	36.06	36.06	-2.33%	52,149
Nov 11, 2024	37.45	37.62	36.87	36.92	36.92	-1.52%	34,138
Nov 8, 2024	37.60	37.68	37.26	37.49	37.49	0.51%	32,350
Nov 7, 2024	37.83	38.22	37.17	37.30	37.30	-2.23%	52,635
Nov 6, 2024	37.35	38.50	37.17	38.15	38.15	3.84%	80,494
Nov 5, 2024	35.44	36.74	35.34	36.74	36.74	3.67%	50,363
Nov 4, 2024	35.41	35.44	35.17	35.44	35.44	0.45%	31,315
Nov 1, 2024	35.48	35.69	35.20	35.28	35.28	0.31%	39,727
Oct 31, 2024	35.37	35.72	35.17	35.17	35.17	-0.96%	36,151
Oct 30, 2024	35.60	35.95	35.46	35.51	35.51	-0.17%	26,467
Oct 29, 2024	35.69	35.70	35.39	35.57	35.57	-0.81%	31,069
Oct 28, 2024	35.55	36.23	35.51	35.86	35.86	0.87%	38,430
Oct 25, 2024	36.09	36.23	35.50	35.55	35.55	-1.41%	34,395
Oct 24, 2024	36.89	36.97	36.00	36.06	36.06	-2.46%	20,380
Oct 23, 2024	37.02	37.23	36.71	36.97	36.97	-0.64%	18,436
Oct 22, 2024	37.31	37.45	37.08	37.21	37.21	-0.61%	26,372
Oct 21, 2024	37.75	37.91	37.25	37.44	37.44	-1.27%	26,700
Oct 18, 2024	37.86	38.06	37.49	37.92	37.92	0.32%	35,466
Oct 17, 2024	38.18	38.18	37.61	37.80	37.80	-0.63%	22,419
Oct 16, 2024	37.54	38.10	37.54	38.04	38.04	2.07%	44,047
Oct 15, 2024	36.83	37.56	36.83	37.27	37.27	1.80%	44,615
Oct 14, 2024	36.32	36.76	36.21	36.61	36.61	0.97%	27,040
Oct 11, 2024	35.59	36.26	35.59	36.26	36.26	1.63%	28,269
Oct 10, 2024	35.56	35.97	35.46	35.68	35.68	-0.28%	38,072
Oct 9, 2024	35.57	36.33	35.44	35.78	35.78	0.51%	39,699
Oct 8, 2024	35.82	35.83	35.37	35.60	35.60	-0.61%	36,060
Oct 7, 2024	36.31	36.31	35.69	35.82	35.82	-1.81%	32,347
Oct 4, 2024	36.57	36.76	36.09	36.48	36.48	0.03%	33,032
Oct 3, 2024	36.88	36.93	36.42	36.47	36.47	-1.49%	26,881
Oct 2, 2024	37.23	37.42	36.96	37.02	37.02	-0.70%	20,623
Oct 1, 2024	37.46	37.57	37.06	37.28	37.28	-0.48%	27,210
Sep 30, 2024	37.40	37.54	37.11	37.46	37.46	-0.16%	38,481
Sep 27, 2024	37.38	37.73	37.10	37.52	37.31	1.02%	41,128
Sep 26, 2024	37.58	37.58	37.13	37.14	36.93	-0.77%	40,588
Sep 25, 2024	37.77	37.77	37.27	37.43	37.22	-0.90%	64,547
Sep 24, 2024	37.89	38.06	37.70	37.77	37.56	-0.40%	51,457
Sep 23, 2024	38.08	38.24	37.87	37.92	37.71	-0.03%	31,669
Sep 20, 2024	38.83	38.83	37.90	37.93	37.72	-2.72%	177,608
Sep 19, 2024	39.30	39.30	38.54	38.99	38.77	-0.05%	35,548
Sep 18, 2024	39.47	39.73	38.85	39.01	38.79	-0.64%	35,360
Sep 17, 2024	39.50	39.79	39.17	39.26	39.04	-0.28%	45,328
Sep 16, 2024	39.31	39.45	39.08	39.37	39.15	0.61%	23,153
Sep 13, 2024	38.67	39.14	38.32	39.13	38.91	2.14%	24,341
Sep 12, 2024	38.30	38.40	38.02	38.31	38.10	0.63%	27,094
Sep 11, 2024	38.78	38.78	37.95	38.07	37.86	-2.18%	27,053
Sep 10, 2024	38.26	39.03	38.19	38.92	38.70	2.07%	35,620
Sep 9, 2024	37.84	38.15	37.60	38.13	37.92	0.50%	27,237
Sep 6, 2024	38.45	38.60	37.89	37.94	37.73	-1.02%	25,862
Sep 5, 2024	38.79	38.88	38.28	38.33	38.12	-0.47%	24,571
Sep 4, 2024	38.38	38.73	38.29	38.51	38.30	0.03%	23,918
Sep 3, 2024	38.98	39.16	38.49	38.50	38.29	-1.23%	31,307
Aug 30, 2024	38.71	39.01	38.32	38.98	38.76	0.59%	60,350
Aug 29, 2024	38.76	38.95	38.38	38.75	38.53	0.52%	38,961
Aug 28, 2024	38.59	39.17	38.20	38.55	38.33	0.36%	42,067
Aug 27, 2024	38.21	38.68	37.78	38.41	38.20	1.05%	43,094
Aug 26, 2024	38.53	38.69	37.94	38.01	37.80	-0.39%	61,052
Aug 23, 2024	38.26	39.02	37.84	38.16	37.95	0.26%	110,948
Aug 22, 2024	39.01	39.09	38.03	38.06	37.85	-2.16%	32,175
Aug 21, 2024	38.80	39.14	38.45	38.90	38.68	0.86%	37,179
Aug 20, 2024	38.70	38.74	38.46	38.57	38.35	-0.95%	38,007
Aug 19, 2024	38.54	39.09	38.54	38.94	38.72	0.62%	23,775
Aug 16, 2024	38.56	38.97	38.27	38.70	38.48	0.08%	27,114
Aug 15, 2024	38.70	39.05	38.30	38.67	38.45	0.91%	32,598
Aug 14, 2024	37.81	38.49	37.81	38.32	38.11	0.58%	28,172
Aug 13, 2024	38.12	38.22	37.85	38.10	37.89	0.50%	29,150
Aug 12, 2024	38.15	38.16	37.59	37.91	37.70	-0.63%	34,809
Aug 9, 2024	38.16	38.23	37.62	38.15	37.94	0.16%	29,848
Aug 8, 2024	38.35	38.47	37.98	38.09	37.88	-0.26%	30,679
Aug 7, 2024	38.81	38.88	37.99	38.19	37.98	-0.70%	40,168
Aug 6, 2024	38.71	38.97	38.18	38.46	38.25	-0.75%	64,754
Aug 5, 2024	40.01	40.09	38.49	38.75	38.53	-5.67%	79,099
Aug 2, 2024	40.11	41.79	39.65	41.08	40.85	-0.19%	68,307
Aug 1, 2024	41.59	41.90	40.67	41.16	40.93	-0.36%	34,594