The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	30.39	30.89	30.39	30.60	30.60	1.02%	214,190
Jul 9, 2026	30.16	30.39	29.47	30.29	30.29	0.97%	321,027
Jul 8, 2026	30.51	30.68	29.97	30.00	30.00	-1.67%	621,529
Jul 7, 2026	31.00	31.57	30.37	30.51	30.51	-0.91%	391,996
Jul 6, 2026	31.42	31.42	30.64	30.79	30.79	-2.01%	114,655
Jul 2, 2026	30.89	31.62	30.89	31.42	31.42	1.62%	121,040
Jul 1, 2026	30.64	31.16	30.62	30.92	30.92	0.88%	97,716
Jun 30, 2026	30.66	30.88	30.40	30.65	30.65	0.16%	96,801
Jun 29, 2026	30.68	30.90	30.44	30.83	30.60	0.23%	132,581
Jun 26, 2026	30.53	30.90	30.43	30.76	30.53	1.38%	659,335
Jun 25, 2026	30.43	30.60	29.93	30.34	30.12	-0.30%	116,735
Jun 24, 2026	30.38	30.55	30.24	30.43	30.20	0.73%	84,563
Jun 23, 2026	29.79	30.31	29.63	30.21	29.99	2.41%	112,735
Jun 22, 2026	29.37	29.75	29.37	29.50	29.28	-0.10%	175,393
Jun 18, 2026	30.10	30.17	29.42	29.53	29.31	-0.10%	241,614
Jun 17, 2026	29.71	29.78	29.40	29.56	29.34	-0.94%	130,476
Jun 16, 2026	29.97	30.23	29.57	29.84	29.62	-	88,315
Jun 15, 2026	29.92	30.13	29.59	29.84	29.62	-0.40%	101,007
Jun 12, 2026	30.07	30.18	29.65	29.96	29.74	0.91%	91,174
Jun 11, 2026	30.27	30.46	29.66	29.69	29.47	-1.92%	162,681
Jun 10, 2026	30.43	30.79	30.27	30.27	30.05	0.03%	137,369
Jun 9, 2026	29.70	30.56	29.70	30.26	30.04	1.92%	103,429
Jun 8, 2026	30.16	30.35	29.69	29.69	29.47	-1.95%	85,371
Jun 5, 2026	29.67	30.43	29.64	30.28	30.06	2.30%	119,148
Jun 4, 2026	29.63	29.89	29.41	29.60	29.38	0.82%	74,924
Jun 3, 2026	29.90	30.09	29.34	29.36	29.14	-1.90%	119,979
Jun 2, 2026	29.50	29.96	29.39	29.93	29.71	1.35%	88,235
Jun 1, 2026	29.69	29.75	29.33	29.53	29.31	-1.24%	136,799
May 29, 2026	29.64	29.97	29.59	29.90	29.68	0.37%	89,432
May 28, 2026	29.88	30.08	29.67	29.79	29.57	-0.47%	99,201
May 27, 2026	29.85	30.29	29.83	29.93	29.71	-	73,741
May 26, 2026	29.87	30.08	29.59	29.93	29.71	0.20%	114,058
May 22, 2026	29.80	29.97	29.65	29.87	29.65	0.23%	140,813
May 21, 2026	29.40	29.87	29.22	29.80	29.58	1.09%	109,584
May 20, 2026	29.25	29.71	29.06	29.48	29.26	0.72%	165,242
May 19, 2026	29.25	29.56	29.06	29.27	29.05	-0.07%	79,171
May 18, 2026	29.15	29.58	29.08	29.29	29.07	0.72%	120,128
May 15, 2026	29.27	29.43	29.00	29.08	28.86	-0.78%	130,000
May 14, 2026	29.56	29.77	29.29	29.31	29.09	-0.81%	98,336
May 13, 2026	29.36	29.55	29.16	29.55	29.33	-0.10%	121,495
May 12, 2026	29.61	29.93	29.53	29.58	29.36	0.07%	131,237
May 11, 2026	29.73	29.78	29.43	29.56	29.34	-0.20%	146,065
May 8, 2026	29.20	29.68	29.20	29.62	29.40	1.51%	169,813
May 7, 2026	28.92	29.27	28.70	29.18	28.96	0.59%	114,404
May 6, 2026	29.13	29.25	28.53	29.01	28.80	-0.34%	152,749
May 5, 2026	29.28	29.62	29.11	29.11	28.89	-0.10%	133,241
May 4, 2026	29.33	29.47	28.90	29.14	28.92	-0.03%	143,422
May 1, 2026	29.06	29.24	28.85	29.15	28.93	0.45%	147,156
Apr 30, 2026	29.18	29.31	28.72	29.02	28.81	-0.27%	194,046
Apr 29, 2026	29.55	29.62	28.99	29.10	28.88	-2.15%	194,363