The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.18	32.59	32.18	32.18	-	-0.03%	2,876
Sep 21, 2026	32.56	32.60	32.12	32.19	32.19	-1.53%	115,341
Sep 18, 2026	32.88	32.88	32.22	32.69	32.69	-1.06%	353,472
Sep 17, 2026	32.97	33.34	32.87	33.04	33.04	0.15%	79,694
Sep 16, 2026	32.77	33.13	32.73	32.99	32.99	0.37%	157,576
Sep 15, 2026	33.07	33.48	32.68	32.87	32.87	-0.57%	154,547
Sep 14, 2026	33.25	33.55	32.99	33.06	33.06	-0.33%	160,802
Sep 11, 2026	33.35	33.72	33.00	33.17	33.17	-0.54%	133,885
Sep 10, 2026	33.71	33.77	33.32	33.35	33.35	-1.01%	131,651
Sep 9, 2026	34.10	34.17	33.48	33.69	33.69	-1.40%	101,439
Sep 8, 2026	34.09	34.27	33.82	34.17	34.17	0.35%	137,479
Sep 4, 2026	34.11	34.27	34.03	34.05	34.05	-0.84%	69,337
Sep 3, 2026	34.30	34.43	34.10	34.34	34.34	0.76%	81,927
Sep 2, 2026	34.04	34.31	33.77	34.08	34.08	-0.15%	107,904
Sep 1, 2026	34.09	34.16	33.78	34.13	34.13	0.15%	79,970
Aug 31, 2026	33.87	34.23	33.73	34.08	34.08	-0.12%	103,791
Aug 28, 2026	33.81	34.14	33.77	34.12	34.12	1.22%	136,724
Aug 27, 2026	33.88	34.04	33.63	33.71	33.71	-1.40%	109,924
Aug 26, 2026	34.36	34.42	34.05	34.19	34.19	-0.29%	81,383
Aug 25, 2026	34.46	34.47	33.96	34.29	34.29	-0.84%	149,977
Aug 24, 2026	34.03	34.81	33.98	34.58	34.58	1.62%	175,382
Aug 21, 2026	34.23	34.39	33.50	34.03	34.03	-0.50%	79,152
Aug 20, 2026	33.58	34.38	33.39	34.20	34.20	1.06%	86,695
Aug 19, 2026	33.54	33.90	33.48	33.84	33.84	1.44%	96,733
Aug 18, 2026	33.32	33.65	33.08	33.36	33.36	0.91%	110,341
Aug 17, 2026	33.04	33.17	32.69	33.06	33.06	-0.75%	103,250
Aug 14, 2026	33.00	33.38	32.96	33.31	33.31	0.94%	115,161
Aug 13, 2026	32.63	33.00	32.63	33.00	33.00	1.41%	111,795
Aug 12, 2026	32.47	32.57	32.23	32.54	32.54	0.12%	121,838
Aug 11, 2026	32.02	32.62	31.15	32.50	32.50	1.85%	167,172
Aug 10, 2026	31.61	32.05	31.20	31.91	31.91	0.66%	112,697
Aug 7, 2026	31.38	31.81	31.13	31.70	31.70	0.28%	199,032
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