The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2024	41.47	41.82	40.79	41.31	41.08	0.19%	47,685
Jul 30, 2024	40.78	41.27	40.61	41.23	41.00	1.00%	34,330
Jul 29, 2024	41.42	41.77	40.29	40.82	40.59	-0.78%	39,990
Jul 26, 2024	41.04	41.31	40.80	41.14	40.91	1.08%	32,220
Jul 25, 2024	41.14	41.96	40.62	40.70	40.47	-1.17%	69,536
Jul 24, 2024	40.65	41.46	40.09	41.18	40.95	1.08%	44,836
Jul 23, 2024	40.53	41.30	40.33	40.74	40.51	-	52,848
Jul 22, 2024	40.24	40.75	39.75	40.74	40.51	1.24%	28,671
Jul 19, 2024	40.83	41.48	40.05	40.24	40.02	-1.37%	34,963
Jul 18, 2024	40.99	41.50	40.58	40.80	40.57	-0.83%	37,748
Jul 17, 2024	40.04	41.41	40.04	41.14	40.91	2.26%	65,220
Jul 16, 2024	39.30	40.40	39.30	40.23	40.01	2.29%	66,960
Jul 15, 2024	39.62	39.73	38.99	39.33	39.11	-0.41%	52,714
Jul 12, 2024	39.39	39.94	39.29	39.49	39.27	1.20%	48,689
Jul 11, 2024	38.12	39.24	38.12	39.02	38.80	3.56%	56,307
Jul 10, 2024	36.97	37.72	36.83	37.68	37.47	2.00%	31,863
Jul 9, 2024	36.83	37.10	36.53	36.94	36.73	0.14%	28,484
Jul 8, 2024	36.98	37.25	36.89	36.89	36.68	0.11%	31,089
Jul 5, 2024	36.32	36.89	36.08	36.85	36.64	1.18%	79,107
Jul 3, 2024	37.18	37.21	36.36	36.42	36.22	-2.04%	41,368