The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	32.63	33.12	32.63	32.89	32.89	0.80%	86,536
May 15, 2025	31.98	32.65	31.87	32.63	32.63	3.03%	79,042
May 14, 2025	32.28	32.30	31.21	31.67	31.67	-1.89%	88,326
May 13, 2025	32.25	32.39	31.97	32.28	32.28	0.56%	107,829
May 12, 2025	32.69	32.75	31.96	32.10	32.10	-2.10%	84,171
May 9, 2025	32.61	32.88	32.39	32.79	32.79	0.31%	61,733
May 8, 2025	33.16	33.34	32.42	32.69	32.69	-1.48%	72,653
May 7, 2025	34.82	35.10	33.13	33.18	33.18	-5.39%	81,655
May 6, 2025	34.36	35.26	34.20	35.07	35.07	1.42%	57,032
May 5, 2025	34.86	34.86	34.36	34.58	34.58	-1.48%	43,498
May 2, 2025	35.17	35.20	34.62	35.10	35.10	0.43%	65,978
May 1, 2025	35.29	35.29	34.36	34.95	34.95	-0.71%	54,031
Apr 30, 2025	35.43	35.43	34.79	35.20	35.20	-0.56%	62,531
Apr 29, 2025	34.41	35.50	34.41	35.40	35.40	2.37%	57,461
Apr 28, 2025	34.66	34.72	34.18	34.58	34.58	-0.58%	36,228
Apr 25, 2025	34.86	34.88	34.25	34.78	34.78	-1.05%	51,169
Apr 24, 2025	35.57	35.57	35.05	35.15	35.15	-1.43%	52,334
Apr 23, 2025	36.23	36.48	35.07	35.66	35.66	-1.71%	72,392
Apr 22, 2025	35.90	36.37	35.68	36.28	36.28	1.68%	93,674
Apr 21, 2025	35.65	35.85	35.33	35.68	35.68	0.17%	45,920
Apr 17, 2025	35.26	35.76	35.02	35.62	35.62	0.48%	68,146
Apr 16, 2025	35.23	35.57	35.03	35.45	35.45	0.97%	77,191
Apr 15, 2025	35.05	35.38	34.80	35.11	35.11	0.17%	60,808
Apr 14, 2025	34.20	35.05	34.06	35.05	35.05	2.28%	72,194
Apr 11, 2025	33.84	34.42	33.28	34.27	34.27	1.27%	63,757
Apr 10, 2025	32.75	33.92	32.75	33.84	33.84	2.45%	63,179
Apr 9, 2025	33.35	34.64	32.45	33.03	33.03	-1.78%	136,545
Apr 8, 2025	34.02	34.25	33.25	33.63	33.63	-0.09%	82,342
Apr 7, 2025	33.94	34.54	32.99	33.66	33.66	-2.72%	75,912
Apr 4, 2025	35.20	35.98	34.12	34.60	34.60	-1.96%	85,388
Apr 3, 2025	34.30	35.53	34.28	35.29	35.29	2.62%	53,394
Apr 2, 2025	34.68	34.68	34.21	34.39	34.39	-1.18%	42,686
Apr 1, 2025	34.44	35.09	34.43	34.80	34.80	0.35%	45,830
Mar 31, 2025	34.79	35.31	34.40	34.68	34.68	0.06%	93,376
Mar 28, 2025	33.97	34.94	33.97	34.66	34.66	2.57%	91,370
Mar 27, 2025	33.46	33.84	33.37	33.79	33.79	0.96%	42,657
Mar 26, 2025	32.91	33.52	32.77	33.47	33.47	1.33%	49,159
Mar 25, 2025	33.24	33.24	32.61	33.03	33.03	-1.17%	52,166
Mar 24, 2025	33.50	33.80	33.28	33.42	33.42	-0.12%	66,648
Mar 21, 2025	34.05	34.44	33.31	33.46	33.46	-1.70%	168,524
Mar 20, 2025	34.32	34.52	33.54	34.04	34.04	-1.22%	104,888
Mar 19, 2025	34.50	34.66	34.24	34.46	34.46	-0.23%	70,265
Mar 18, 2025	34.30	34.60	34.21	34.54	34.54	0.20%	76,053
Mar 17, 2025	34.66	34.89	34.40	34.47	34.47	-0.55%	44,977
Mar 14, 2025	34.47	34.76	34.06	34.66	34.66	0.35%	49,846
Mar 13, 2025	33.80	34.71	33.80	34.54	34.54	2.10%	53,074
Mar 12, 2025	34.54	34.58	33.46	33.83	33.83	-2.31%	73,680
Mar 11, 2025	35.00	35.00	34.46	34.63	34.63	-1.06%	89,852
Mar 10, 2025	34.47	35.40	34.47	35.00	35.00	1.51%	99,188
Mar 7, 2025	33.71	34.85	33.71	34.48	34.48	2.80%	89,915