The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.87	33.87	33.06	33.18	33.18	-2.21%	34,370
Jan 22, 2026	33.64	34.09	33.48	33.93	33.93	0.86%	67,198
Jan 21, 2026	33.46	33.93	33.19	33.64	33.64	0.60%	61,377
Jan 20, 2026	33.75	33.76	33.29	33.44	33.44	-1.47%	46,977
Jan 16, 2026	33.66	34.05	33.53	33.94	33.94	0.41%	68,977
Jan 15, 2026	33.73	34.13	33.57	33.80	33.80	0.12%	51,562
Jan 14, 2026	33.02	33.92	33.00	33.76	33.76	2.33%	77,535
Jan 13, 2026	32.81	33.02	32.51	32.99	32.99	0.58%	39,082
Jan 12, 2026	32.24	33.01	32.10	32.80	32.80	2.15%	68,716
Jan 9, 2026	32.14	32.24	31.78	32.11	32.11	0.09%	76,963
Jan 8, 2026	31.51	32.39	31.51	32.08	32.08	1.65%	67,991
Jan 7, 2026	31.67	31.93	31.25	31.56	31.56	-0.28%	57,898
Jan 6, 2026	31.37	31.70	31.31	31.65	31.65	0.51%	80,248
Jan 5, 2026	31.52	31.80	31.39	31.49	31.49	-0.69%	70,186
Jan 2, 2026	31.79	32.01	31.51	31.71	31.71	-0.41%	69,098
Dec 31, 2025	32.14	32.30	31.80	31.84	31.84	-1.39%	43,889
Dec 30, 2025	32.49	32.75	32.25	32.29	32.06	-0.83%	48,120
Dec 29, 2025	32.44	32.80	32.44	32.56	32.33	0.37%	59,845
Dec 26, 2025	32.81	32.86	32.40	32.44	32.21	-0.80%	49,899
Dec 24, 2025	32.79	32.99	32.51	32.70	32.47	0.09%	33,010
Dec 23, 2025	32.73	32.92	32.58	32.67	32.44	-0.55%	59,561
Dec 22, 2025	32.87	33.25	32.76	32.85	32.62	-0.36%	85,889
Dec 19, 2025	33.97	33.99	32.90	32.97	32.74	-3.34%	244,933
Dec 18, 2025	34.07	34.30	33.85	34.11	33.87	0.59%	85,085
Dec 17, 2025	33.75	34.13	33.65	33.91	33.67	0.47%	68,024
Dec 16, 2025	33.76	33.84	33.44	33.75	33.51	-0.15%	90,158
Dec 15, 2025	33.56	33.98	33.11	33.80	33.56	0.96%	131,087
Dec 12, 2025	33.43	33.86	33.20	33.48	33.24	0.54%	64,345
Dec 11, 2025	33.01	33.57	32.94	33.30	33.06	1.09%	75,086
Dec 10, 2025	32.64	33.21	32.50	32.94	32.71	0.95%	147,954
Dec 9, 2025	32.73	33.32	32.52	32.63	32.40	-0.06%	69,618
Dec 8, 2025	33.15	33.16	32.55	32.65	32.42	-1.46%	69,324
Dec 5, 2025	32.47	33.47	32.33	33.14	32.90	1.95%	140,777
Dec 4, 2025	32.44	32.78	32.18	32.50	32.27	0.18%	65,403
Dec 3, 2025	32.23	32.53	31.94	32.44	32.21	1.22%	56,925
Dec 2, 2025	32.30	32.50	31.87	32.05	31.82	-0.62%	41,288
Dec 1, 2025	32.25	32.59	32.03	32.25	32.02	-1.16%	74,862
Nov 28, 2025	32.70	32.70	32.30	32.63	32.40	-0.03%	47,645
Nov 26, 2025	32.17	32.80	32.17	32.64	32.41	1.46%	78,922
Nov 25, 2025	31.78	32.30	31.71	32.17	31.94	1.77%	79,075
Nov 24, 2025	31.74	31.74	31.31	31.61	31.39	-0.97%	53,112
Nov 21, 2025	31.18	32.08	31.09	31.92	31.69	2.36%	97,032
Nov 20, 2025	31.31	31.49	30.93	31.19	30.96	0.21%	68,239
Nov 19, 2025	31.65	31.74	31.08	31.12	30.90	-1.67%	80,996
Nov 18, 2025	32.04	32.10	31.53	31.65	31.43	-0.91%	72,748
Nov 17, 2025	32.04	32.39	31.80	31.94	31.71	-0.81%	48,369
Nov 14, 2025	32.14	32.40	31.60	32.20	31.97	0.28%	89,638
Nov 13, 2025	31.88	32.35	31.88	32.11	31.88	0.47%	89,703
Nov 12, 2025	32.04	32.27	31.76	31.96	31.73	-0.71%	59,237
Nov 11, 2025	32.11	32.64	31.70	32.19	31.96	0.75%	76,143