The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	31.57	31.76	30.70	30.85	30.85	-0.71%	238,018
Oct 14, 2026	31.06	31.43	30.96	31.07	31.07	-0.38%	182,709
Oct 13, 2026	31.67	31.76	30.97	31.19	31.19	-0.64%	172,722
Oct 12, 2026	31.09	31.47	31.01	31.39	31.39	1.06%	151,515
Oct 9, 2026	31.05	31.42	31.02	31.06	31.06	0.29%	142,205
Oct 8, 2026	30.93	31.33	30.79	30.97	30.97	0.45%	216,429
Oct 7, 2026	30.54	31.03	30.54	30.83	30.83	0.06%	137,991
Oct 6, 2026	31.04	31.13	30.59	30.81	30.81	0.11%	120,366
Oct 5, 2026	30.76	30.96	30.31	30.78	30.78	0.05%	173,669
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
Aug 31, 2026	33.87	34.23	33.73	34.08	33.83	-0.12%	103,791
Aug 28, 2026	33.81	34.14	33.77	34.12	33.87	1.22%	136,724
Aug 27, 2026	33.88	34.04	33.63	33.71	33.46	-1.40%	109,924
Aug 26, 2026	34.36	34.42	34.05	34.19	33.94	-0.29%	81,383
Aug 25, 2026	34.46	34.47	33.96	34.29	34.04	-0.84%	149,977
Aug 24, 2026	34.03	34.81	33.98	34.58	34.32	1.62%	175,382
Aug 21, 2026	34.23	34.39	33.50	34.03	33.78	-0.50%	79,152
Aug 20, 2026	33.58	34.38	33.39	34.20	33.95	1.06%	86,695
Aug 19, 2026	33.54	33.90	33.48	33.84	33.59	1.44%	96,733
Aug 18, 2026	33.32	33.65	33.08	33.36	33.11	0.91%	110,341
Aug 17, 2026	33.04	33.17	32.69	33.06	32.81	-0.75%	103,250
Aug 14, 2026	33.00	33.38	32.96	33.31	33.06	0.94%	115,161
Aug 13, 2026	32.63	33.00	32.63	33.00	32.76	1.41%	111,795
Aug 12, 2026	32.47	32.57	32.23	32.54	32.30	0.12%	121,838
Aug 11, 2026	32.02	32.62	31.15	32.50	32.26	1.85%	167,172
Aug 10, 2026	31.61	32.05	31.20	31.91	31.67	0.66%	112,697
Aug 7, 2026	31.38	31.81	31.13	31.70	31.46	0.28%	199,032
Aug 6, 2026	31.33	31.75	30.96	31.61	31.38	2.56%	150,251