The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.20	32.30	31.78	31.85	31.85	-1.68%	39,866
Nov 9, 2026	32.81	33.01	32.27	32.39	32.39	-0.71%	119,063
Nov 6, 2026	32.10	32.69	31.83	32.62	32.62	1.24%	103,973
Nov 5, 2026	32.46	33.01	31.88	32.22	32.22	-0.12%	121,417
Nov 4, 2026	31.93	32.31	31.85	32.26	32.26	1.80%	136,284
Nov 3, 2026	32.12	32.12	31.60	31.69	31.69	-1.28%	73,161
Nov 2, 2026	31.43	32.12	31.43	32.10	32.10	1.61%	102,566
Oct 30, 2026	31.43	31.70	31.36	31.59	31.59	1.67%	133,992
Oct 29, 2026	31.53	31.53	30.64	31.07	31.07	-0.61%	95,375
Oct 28, 2026	31.56	31.78	31.13	31.26	31.26	-1.26%	88,333
Oct 27, 2026	31.83	31.87	31.62	31.66	31.66	-0.60%	102,177
Oct 26, 2026	31.78	31.98	31.62	31.85	31.85	0.09%	72,432
Oct 23, 2026	31.69	31.87	31.45	31.82	31.82	0.41%	91,588
Oct 22, 2026	30.75	31.71	30.75	31.69	31.69	3.70%	154,954
Oct 21, 2026	30.64	31.04	30.00	30.56	30.56	-0.59%	160,896
Oct 20, 2026	30.51	31.05	30.28	30.74	30.74	1.29%	106,260
Oct 19, 2026	30.72	30.90	30.02	30.35	30.35	-1.91%	198,314
Oct 16, 2026	31.04	31.42	30.76	30.94	30.94	0.13%	560,474
Oct 15, 2026	31.57	31.76	30.70	30.90	30.90	-0.55%	238,020
Oct 14, 2026	31.06	31.43	30.96	31.07	31.07	-0.38%	182,741
Oct 13, 2026	31.67	31.76	30.97	31.19	31.19	-0.64%	172,724
Oct 12, 2026	31.09	31.47	31.01	31.39	31.39	1.06%	151,519
Oct 9, 2026	31.05	31.42	31.02	31.06	31.06	0.29%	142,214
Oct 8, 2026	30.93	31.33	30.79	30.97	30.97	0.45%	216,440
Oct 7, 2026	30.54	31.03	30.54	30.83	30.83	0.06%	137,994
Oct 6, 2026	31.04	31.13	30.59	30.81	30.81	0.11%	121,179
Oct 5, 2026	30.76	30.96	30.31	30.78	30.78	0.05%	173,672
Oct 2, 2026	30.18	30.97	30.18	30.76	30.76	2.67%	133,457
Oct 1, 2026	30.49	30.49	29.80	29.96	29.96	-2.16%	124,889
Sep 30, 2026	30.63	30.90	30.50	30.62	30.62	0.42%	171,216
Sep 29, 2026	30.62	31.06	30.60	30.72	30.49	0.33%	209,447
Sep 28, 2026	31.04	31.30	30.42	30.62	30.39	-1.16%	120,436
Sep 25, 2026	30.67	31.18	30.51	30.98	30.75	0.76%	453,899
Sep 24, 2026	31.31	31.34	30.70	30.75	30.52	-0.60%	92,615
Sep 23, 2026	31.63	31.68	30.76	30.93	30.70	-2.09%	138,250
Sep 22, 2026	32.18	32.54	31.55	31.59	31.36	-1.86%	117,852
Sep 21, 2026	32.56	32.60	32.12	32.19	31.95	-1.53%	115,343
Sep 18, 2026	32.88	32.88	32.22	32.69	32.45	-1.06%	355,415
Sep 17, 2026	32.97	33.34	32.87	33.04	32.79	0.15%	79,830
Sep 16, 2026	32.77	33.13	32.73	32.99	32.75	0.37%	157,579
Sep 15, 2026	33.07	33.48	32.68	32.87	32.63	-0.57%	154,587
Sep 14, 2026	33.25	33.55	32.99	33.06	32.81	-0.33%	160,825
Sep 11, 2026	33.35	33.72	33.00	33.17	32.92	-0.54%	133,888
Sep 10, 2026	33.71	33.77	33.32	33.35	33.10	-1.01%	131,654
Sep 9, 2026	34.10	34.17	33.48	33.69	33.44	-1.40%	101,451
Sep 8, 2026	34.09	34.27	33.82	34.17	33.92	0.35%	137,655
Sep 4, 2026	34.11	34.27	34.03	34.05	33.80	-0.84%	69,344
Sep 3, 2026	34.30	34.43	34.10	34.34	34.09	0.76%	81,976
Sep 2, 2026	34.04	34.31	33.77	34.08	33.83	-0.15%	107,907
Sep 1, 2026	34.09	34.16	33.78	34.13	33.88	0.15%	79,970