The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.82	33.82	33.11	33.11	33.11	-1.25%	55,340
Feb 20, 2025	33.19	33.74	33.19	33.53	33.53	0.36%	67,567
Feb 19, 2025	33.00	33.53	33.00	33.41	33.41	0.54%	29,886
Feb 18, 2025	32.90	33.23	32.79	33.23	33.23	1.34%	74,310
Feb 14, 2025	33.00	33.13	32.53	32.79	32.79	-0.33%	51,487
Feb 13, 2025	32.16	32.92	32.05	32.90	32.90	2.52%	57,483
Feb 12, 2025	31.80	32.32	31.80	32.09	32.09	-0.31%	45,711
Feb 11, 2025	31.53	32.24	31.33	32.19	32.19	1.93%	34,169
Feb 10, 2025	31.39	31.60	31.20	31.58	31.58	0.89%	40,695
Feb 7, 2025	31.49	31.54	31.20	31.30	31.30	-0.95%	34,699
Feb 6, 2025	31.86	31.86	31.46	31.60	31.60	-0.41%	36,806
Feb 5, 2025	31.70	32.03	31.54	31.73	31.73	0.47%	42,932
Feb 4, 2025	31.67	31.67	31.20	31.58	31.58	-0.28%	46,789
Feb 3, 2025	30.63	31.67	30.46	31.67	31.67	2.39%	73,936
Jan 31, 2025	30.76	31.08	30.70	30.93	30.93	0.15%	59,604
Jan 30, 2025	31.23	31.50	30.76	30.89	30.89	-0.40%	35,345
Jan 29, 2025	31.21	31.50	30.84	31.01	31.01	-1.05%	48,240
Jan 28, 2025	31.34	31.51	31.19	31.34	31.34	0.03%	61,200
Jan 27, 2025	30.25	31.56	30.25	31.33	31.33	3.74%	113,402
Jan 24, 2025	30.00	30.37	29.96	30.20	30.20	0.30%	49,042
Jan 23, 2025	30.01	30.27	29.86	30.11	30.11	0.27%	106,326
Jan 22, 2025	31.25	31.25	30.02	30.03	30.03	-4.55%	94,679
Jan 21, 2025	31.50	32.01	31.44	31.46	31.46	0.48%	55,291
Jan 17, 2025	31.70	31.74	31.27	31.31	31.31	-0.60%	39,932
Jan 16, 2025	30.85	31.52	30.85	31.50	31.50	2.11%	47,582
Jan 15, 2025	31.25	31.32	30.84	30.85	30.85	0.19%	47,874
Jan 14, 2025	30.61	30.81	30.44	30.79	30.79	1.32%	48,101
Jan 13, 2025	30.31	30.49	30.02	30.39	30.39	-0.43%	71,676
Jan 10, 2025	30.77	30.92	30.31	30.52	30.52	-1.83%	83,546
Jan 8, 2025	31.07	31.13	30.76	31.09	31.09	-0.61%	47,313
Jan 7, 2025	31.37	31.54	30.84	31.28	31.28	-0.29%	75,778
Jan 6, 2025	32.32	32.35	31.35	31.37	31.37	-3.12%	68,718
Jan 3, 2025	32.60	32.69	32.30	32.38	32.38	-0.34%	53,037
Jan 2, 2025	33.00	33.43	32.40	32.49	32.49	-0.70%	49,930
Dec 31, 2024	33.04	33.21	32.58	32.72	32.72	-1.24%	62,948
Dec 30, 2024	32.78	33.23	32.70	33.13	32.91	0.55%	79,499
Dec 27, 2024	33.16	33.33	32.80	32.95	32.73	-1.14%	51,973
Dec 26, 2024	32.80	33.38	32.71	33.33	33.11	1.00%	53,349
Dec 24, 2024	32.95	33.13	32.75	33.00	32.78	-0.33%	29,139
Dec 23, 2024	33.20	33.23	32.76	33.11	32.89	-0.96%	78,770
Dec 20, 2024	33.22	33.92	33.22	33.43	33.21	0.06%	310,501
Dec 19, 2024	33.71	34.26	33.37	33.41	33.19	-0.74%	84,034
Dec 18, 2024	35.23	35.27	33.60	33.66	33.44	-3.99%	104,198
Dec 17, 2024	34.61	35.35	34.61	35.06	34.83	0.69%	85,508
Dec 16, 2024	34.87	35.30	34.80	34.82	34.59	-	47,717
Dec 13, 2024	34.68	34.87	34.59	34.82	34.59	0.23%	39,674
Dec 12, 2024	34.94	35.24	34.63	34.74	34.51	-0.86%	42,329
Dec 11, 2024	34.77	35.15	34.45	35.04	34.81	0.37%	82,889
Dec 10, 2024	34.62	35.06	34.14	34.91	34.68	0.93%	79,850
Dec 9, 2024	34.79	34.99	34.46	34.59	34.36	-	71,633
Dec 6, 2024	34.77	34.84	34.36	34.59	34.36	-0.57%	72,657
Dec 5, 2024	34.82	34.96	34.65	34.79	34.56	-0.54%	48,451
Dec 4, 2024	35.10	35.10	34.84	34.98	34.75	-0.29%	66,918
Dec 3, 2024	35.53	35.65	35.07	35.08	34.85	-1.74%	45,899
Dec 2, 2024	35.80	35.84	35.24	35.70	35.46	-0.39%	56,461
Nov 29, 2024	35.90	36.24	35.76	35.84	35.60	-0.39%	28,204
Nov 27, 2024	35.78	36.44	35.67	35.98	35.74	0.17%	51,736
Nov 26, 2024	35.94	36.03	35.56	35.92	35.68	-0.42%	53,965
Nov 25, 2024	36.34	36.60	35.89	36.07	35.83	-0.30%	66,947
Nov 22, 2024	35.50	36.19	35.50	36.18	35.94	2.00%	50,355
Nov 21, 2024	35.71	35.74	35.30	35.47	35.23	-0.08%	50,658
Nov 20, 2024	35.62	35.75	35.40	35.50	35.26	-0.75%	25,754
Nov 19, 2024	35.71	35.77	35.36	35.77	35.53	0.20%	39,634
Nov 18, 2024	35.94	36.06	35.66	35.70	35.46	-0.47%	36,744
Nov 15, 2024	35.59	35.90	35.00	35.87	35.63	1.30%	35,625
Nov 14, 2024	35.58	35.65	35.34	35.41	35.17	-0.84%	43,280
Nov 13, 2024	36.25	36.25	35.65	35.71	35.47	-0.97%	33,238
Nov 12, 2024	36.78	36.80	36.02	36.06	35.82	-2.33%	52,149
Nov 11, 2024	37.45	37.62	36.87	36.92	36.67	-1.52%	34,138
Nov 8, 2024	37.60	37.68	37.26	37.49	37.24	0.51%	32,350
Nov 7, 2024	37.83	38.22	37.17	37.30	37.05	-2.23%	52,635
Nov 6, 2024	37.35	38.50	37.17	38.15	37.90	3.84%	80,494
Nov 5, 2024	35.44	36.74	35.34	36.74	36.50	3.67%	50,363
Nov 4, 2024	35.41	35.44	35.17	35.44	35.20	0.45%	31,315
Nov 1, 2024	35.48	35.69	35.20	35.28	35.05	0.31%	39,727
Oct 31, 2024	35.37	35.72	35.17	35.17	34.94	-0.96%	36,151
Oct 30, 2024	35.60	35.95	35.46	35.51	35.27	-0.17%	26,467
Oct 29, 2024	35.69	35.70	35.39	35.57	35.33	-0.81%	31,069
Oct 28, 2024	35.55	36.23	35.51	35.86	35.62	0.87%	38,430
Oct 25, 2024	36.09	36.23	35.50	35.55	35.31	-1.41%	34,395
Oct 24, 2024	36.89	36.97	36.00	36.06	35.82	-2.46%	20,380
Oct 23, 2024	37.02	37.23	36.71	36.97	36.72	-0.64%	18,436
Oct 22, 2024	37.31	37.45	37.08	37.21	36.96	-0.61%	26,372
Oct 21, 2024	37.75	37.91	37.25	37.44	37.19	-1.27%	26,700
Oct 18, 2024	37.86	38.06	37.49	37.92	37.67	0.32%	35,466
Oct 17, 2024	38.18	38.18	37.61	37.80	37.55	-0.63%	22,419
Oct 16, 2024	37.54	38.10	37.54	38.04	37.79	2.07%	44,047
Oct 15, 2024	36.83	37.56	36.83	37.27	37.02	1.80%	44,615
Oct 14, 2024	36.32	36.76	36.21	36.61	36.37	0.97%	27,040
Oct 11, 2024	35.59	36.26	35.59	36.26	36.02	1.63%	28,269
Oct 10, 2024	35.56	35.97	35.46	35.68	35.44	-0.28%	38,072
Oct 9, 2024	35.57	36.33	35.44	35.78	35.54	0.51%	39,699
Oct 8, 2024	35.82	35.83	35.37	35.60	35.36	-0.61%	36,060
Oct 7, 2024	36.31	36.31	35.69	35.82	35.58	-1.81%	32,347
Oct 4, 2024	36.57	36.76	36.09	36.48	36.24	0.03%	33,032
Oct 3, 2024	36.88	36.93	36.42	36.47	36.23	-1.49%	26,881
Oct 2, 2024	37.23	37.42	36.96	37.02	36.77	-0.70%	20,623
Oct 1, 2024	37.46	37.57	37.06	37.28	37.03	-0.48%	27,210
Sep 30, 2024	37.40	37.54	37.11	37.46	37.21	-0.16%	38,481
Sep 27, 2024	37.38	37.73	37.10	37.52	37.06	1.02%	41,128