The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	34.66	34.72	34.18	34.58	34.58	-0.58%	36,227
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
Mar 6, 2025	33.30	33.65	32.76	33.54	33.54	0.33%	62,201
Mar 5, 2025	33.56	33.85	33.28	33.43	33.43	-0.39%	72,862
Mar 4, 2025	33.55	34.08	32.87	33.56	33.56	0.42%	119,126
Mar 3, 2025	32.20	33.48	32.20	33.42	33.42	4.27%	110,605
Feb 28, 2025	32.30	32.58	31.93	32.05	32.05	-0.84%	94,167
Feb 27, 2025	33.25	33.25	31.25	32.32	32.10	-2.91%	168,644
Feb 26, 2025	33.42	33.53	33.15	33.29	33.06	-0.92%	32,913
Feb 25, 2025	32.77	33.97	32.77	33.60	33.37	2.69%	67,930
Feb 24, 2025	33.32	33.47	32.52	32.72	32.50	-1.18%	85,061
Feb 21, 2025	33.82	33.82	33.11	33.11	32.89	-1.25%	55,355
Feb 20, 2025	33.19	33.74	33.19	33.53	33.30	0.36%	67,567
Feb 19, 2025	33.00	33.53	33.00	33.41	33.18	0.54%	29,886
Feb 18, 2025	32.90	33.23	32.79	33.23	33.00	1.34%	74,310
Feb 14, 2025	33.00	33.13	32.53	32.79	32.57	-0.33%	51,487