The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.69	29.75	29.33	29.53	29.53	-1.24%	136,779
May 29, 2026	29.64	29.97	29.59	29.90	29.90	0.37%	89,432
May 28, 2026	29.88	30.08	29.67	29.79	29.79	-0.47%	99,201
May 27, 2026	29.85	30.29	29.83	29.93	29.93	-	73,741
May 26, 2026	29.87	30.08	29.59	29.93	29.93	0.20%	114,058
May 22, 2026	29.80	29.97	29.65	29.87	29.87	0.23%	140,813
May 21, 2026	29.40	29.87	29.22	29.80	29.80	1.09%	109,584
May 20, 2026	29.25	29.71	29.06	29.48	29.48	0.72%	165,242
May 19, 2026	29.25	29.56	29.06	29.27	29.27	-0.07%	79,171
May 18, 2026	29.15	29.58	29.08	29.29	29.29	0.72%	120,128
May 15, 2026	29.27	29.43	29.00	29.08	29.08	-0.78%	130,000
May 14, 2026	29.56	29.77	29.29	29.31	29.31	-0.81%	98,336
May 13, 2026	29.36	29.55	29.16	29.55	29.55	-0.10%	121,495
May 12, 2026	29.61	29.93	29.53	29.58	29.58	0.07%	131,237
May 11, 2026	29.73	29.78	29.43	29.56	29.56	-0.20%	146,065
May 8, 2026	29.20	29.68	29.20	29.62	29.62	1.51%	169,813
May 7, 2026	28.92	29.27	28.70	29.18	29.18	0.59%	114,404
May 6, 2026	29.13	29.25	28.53	29.01	29.01	-0.34%	152,749
May 5, 2026	29.28	29.62	29.11	29.11	29.11	-0.10%	133,241
May 4, 2026	29.33	29.47	28.90	29.14	29.14	-0.03%	143,422
May 1, 2026	29.06	29.24	28.85	29.15	29.15	0.45%	147,156
Apr 30, 2026	29.18	29.31	28.72	29.02	29.02	-0.27%	194,046
Apr 29, 2026	29.55	29.62	28.99	29.10	29.10	-2.15%	194,363
Apr 28, 2026	30.04	30.16	29.60	29.74	29.74	-	130,697
Apr 27, 2026	29.85	30.14	29.54	29.74	29.74	0.64%	222,386
Apr 24, 2026	30.03	30.28	29.52	29.55	29.55	-2.09%	133,965
Apr 23, 2026	29.77	30.38	29.77	30.18	30.18	2.03%	132,272
Apr 22, 2026	29.84	30.01	29.46	29.58	29.58	-0.90%	164,078
Apr 21, 2026	30.20	30.37	29.41	29.85	29.85	-1.32%	431,404
Apr 20, 2026	30.04	30.56	30.04	30.25	30.25	0.57%	197,436
Apr 17, 2026	30.70	30.70	29.90	30.08	30.08	-0.27%	258,439
Apr 16, 2026	28.50	30.45	28.26	30.16	30.16	-2.20%	735,150
Apr 15, 2026	31.30	31.30	30.82	30.84	30.84	-1.94%	92,357
Apr 14, 2026	31.30	31.56	31.00	31.45	31.45	0.19%	87,743
Apr 13, 2026	32.23	32.25	31.27	31.39	31.39	-2.76%	88,154
Apr 10, 2026	32.29	32.49	32.19	32.28	32.28	-0.12%	78,317
Apr 9, 2026	31.35	32.34	31.35	32.32	32.32	2.28%	149,044
Apr 8, 2026	31.66	31.85	31.07	31.60	31.60	0.45%	101,498
Apr 7, 2026	31.22	31.65	31.08	31.46	31.46	1.00%	98,194
Apr 6, 2026	31.27	31.27	31.05	31.15	31.15	-0.45%	82,431
Apr 2, 2026	30.89	31.37	30.85	31.29	31.29	1.03%	94,681
Apr 1, 2026	30.35	31.05	30.25	30.97	30.97	1.71%	128,970
Mar 31, 2026	30.93	30.98	30.34	30.45	30.45	-1.33%	116,803
Mar 30, 2026	30.24	30.91	30.20	30.86	30.86	2.08%	133,065
Mar 27, 2026	30.32	30.57	30.12	30.23	30.23	-0.79%	149,613
Mar 26, 2026	30.09	30.67	30.09	30.47	30.47	0.99%	120,088
Mar 25, 2026	30.44	30.44	29.69	30.17	30.17	-0.10%	153,194
Mar 24, 2026	30.24	30.82	30.07	30.20	30.20	-0.53%	145,343
Mar 23, 2026	30.35	30.78	29.83	30.36	30.36	1.64%	388,891
Mar 20, 2026	30.27	30.42	29.75	29.87	29.87	-1.22%	1,250,097