The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	34.23	34.39	33.50	34.03	34.03	-0.50%	79,150
Aug 20, 2026	33.58	34.38	33.39	34.20	34.20	1.06%	86,689
Aug 19, 2026	33.54	33.90	33.48	33.84	33.84	1.44%	96,624
Aug 18, 2026	33.32	33.65	33.08	33.36	33.36	0.91%	110,340
Aug 17, 2026	33.04	33.17	32.69	33.06	33.06	-0.75%	103,222
Aug 14, 2026	33.00	33.38	32.96	33.31	33.31	0.94%	115,159
Aug 13, 2026	32.63	33.00	32.63	33.00	33.00	1.41%	111,776
Aug 12, 2026	32.47	32.57	32.23	32.54	32.54	0.12%	121,837
Aug 11, 2026	32.02	32.62	31.15	32.50	32.50	1.85%	167,138
Aug 10, 2026	31.61	32.05	31.20	31.91	31.91	0.66%	112,665
Aug 7, 2026	31.38	31.81	31.13	31.70	31.70	0.28%	199,025
Aug 6, 2026	31.33	31.75	30.96	31.61	31.61	2.56%	150,251
Aug 5, 2026	31.07	31.07	30.54	30.82	30.82	-0.55%	79,503
Aug 4, 2026	30.77	31.03	30.37	30.99	30.99	0.58%	106,502
Aug 3, 2026	31.00	31.46	30.75	30.81	30.81	-0.52%	116,354
Jul 31, 2026	30.83	31.25	30.77	30.97	30.97	0.19%	116,605
Jul 30, 2026	31.55	31.69	30.80	30.91	30.91	-2.03%	109,424
Jul 29, 2026	31.96	32.18	31.29	31.55	31.55	-1.13%	147,811
Jul 28, 2026	31.19	32.09	31.19	31.91	31.91	3.14%	125,864
Jul 27, 2026	31.35	31.46	30.76	30.94	30.94	-0.61%	107,970
Jul 24, 2026	31.21	31.43	31.00	31.13	31.13	0.23%	138,869
Jul 23, 2026	30.81	31.17	30.63	31.06	31.06	-	124,928
Jul 22, 2026	30.70	31.16	30.70	31.06	31.06	1.30%	77,253
Jul 21, 2026	31.00	31.06	30.60	30.66	30.66	-1.92%	131,428
Jul 20, 2026	31.45	31.80	31.04	31.26	31.26	-0.60%	99,761
Jul 17, 2026	31.48	31.85	31.20	31.45	31.45	0.45%	140,450
Jul 16, 2026	30.35	31.32	30.22	31.31	31.31	3.16%	187,002
Jul 15, 2026	30.91	31.14	30.32	30.35	30.35	-2.10%	148,997
Jul 14, 2026	30.97	31.35	30.91	31.00	31.00	0.10%	115,262
Jul 13, 2026	30.78	31.03	30.61	30.97	30.97	1.21%	159,652
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%	321,037
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%	391,997
Jul 6, 2026	31.42	31.42	30.64	30.79	30.79	-2.01%	114,674
Jul 2, 2026	30.89	31.62	30.89	31.42	31.42	1.62%	121,161
Jul 1, 2026	30.64	31.16	30.62	30.92	30.92	0.88%	97,887
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%	132,774
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