The York Water Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.00	32.51	31.68	31.84	31.84	-0.75%	202,676
Jun 26, 2025	31.66	32.10	31.50	32.08	32.08	1.01%	97,468
Jun 25, 2025	32.46	32.46	31.63	31.76	31.76	-2.61%	55,856
Jun 24, 2025	32.90	32.95	32.44	32.61	32.61	-0.58%	98,816
Jun 23, 2025	31.75	32.80	31.75	32.80	32.80	3.40%	109,544
Jun 20, 2025	32.27	32.52	31.64	31.72	31.72	-1.09%	225,009
Jun 18, 2025	32.04	32.46	31.87	32.07	32.07	-0.06%	99,858
Jun 17, 2025	31.84	32.22	31.45	32.09	32.09	0.22%	112,863
Jun 16, 2025	32.31	32.46	31.87	32.02	32.02	-0.81%	56,357
Jun 13, 2025	32.51	32.60	32.22	32.28	32.28	-1.19%	53,365
Jun 12, 2025	32.64	32.74	32.30	32.67	32.67	0.09%	48,858
Jun 11, 2025	32.86	33.12	32.62	32.64	32.64	-0.12%	47,971
Jun 10, 2025	32.37	32.89	32.37	32.68	32.68	1.52%	61,319
Jun 9, 2025	31.80	32.23	31.57	32.19	32.19	0.94%	64,787
Jun 6, 2025	31.91	32.21	31.77	31.89	31.89	0.31%	71,490
Jun 5, 2025	31.98	32.18	31.66	31.79	31.79	-0.87%	73,004
Jun 4, 2025	32.49	32.49	31.82	32.07	32.07	-0.99%	101,152
Jun 3, 2025	32.41	32.52	32.12	32.39	32.39	-0.18%	50,581
Jun 2, 2025	32.64	33.06	32.30	32.45	32.45	-0.64%	62,349
May 30, 2025	32.55	32.89	31.98	32.66	32.66	0.49%	149,640
May 29, 2025	32.17	32.72	32.16	32.50	32.50	0.74%	66,954
May 28, 2025	32.76	32.77	32.16	32.26	32.26	-1.95%	53,729
May 27, 2025	32.70	33.04	32.56	32.90	32.90	0.83%	44,227
May 23, 2025	32.47	32.84	32.22	32.63	32.63	0.49%	44,402
May 22, 2025	32.85	32.91	32.34	32.47	32.47	-1.90%	51,220
May 21, 2025	33.15	33.53	32.67	33.10	33.10	-0.96%	51,659
May 20, 2025	33.34	33.71	33.32	33.42	33.42	-0.12%	34,104
May 19, 2025	32.86	33.58	32.70	33.46	33.46	1.73%	53,166
May 16, 2025	32.63	33.12	32.63	32.89	32.89	0.80%	86,536
May 15, 2025	31.98	32.65	31.87	32.63	32.63	3.03%	79,042
May 14, 2025	32.28	32.30	31.21	31.67	31.67	-1.89%	88,326
May 13, 2025	32.25	32.39	31.97	32.28	32.28	0.56%	107,829
May 12, 2025	32.69	32.75	31.96	32.10	32.10	-2.10%	84,171
May 9, 2025	32.61	32.88	32.39	32.79	32.79	0.31%	61,733
May 8, 2025	33.16	33.34	32.42	32.69	32.69	-1.48%	72,653
May 7, 2025	34.82	35.10	33.13	33.18	33.18	-5.39%	81,655
May 6, 2025	34.36	35.26	34.20	35.07	35.07	1.42%	57,032
May 5, 2025	34.86	34.86	34.36	34.58	34.58	-1.48%	43,498
May 2, 2025	35.17	35.20	34.62	35.10	35.10	0.43%	65,978
May 1, 2025	35.29	35.29	34.36	34.95	34.95	-0.71%	54,031
Apr 30, 2025	35.43	35.43	34.79	35.20	35.20	-0.56%	62,531
Apr 29, 2025	34.41	35.50	34.41	35.40	35.40	2.37%	57,461
Apr 28, 2025	34.66	34.72	34.18	34.58	34.58	-0.58%	36,228
Apr 25, 2025	34.86	34.88	34.25	34.78	34.78	-1.05%	51,169
Apr 24, 2025	35.57	35.57	35.05	35.15	35.15	-1.43%	52,334
Apr 23, 2025	36.23	36.48	35.07	35.66	35.66	-1.71%	72,392
Apr 22, 2025	35.90	36.37	35.68	36.28	36.28	1.68%	93,674
Apr 21, 2025	35.65	35.85	35.33	35.68	35.68	0.17%	45,920
Apr 17, 2025	35.26	35.76	35.02	35.62	35.62	0.48%	68,146
Apr 16, 2025	35.23	35.57	35.03	35.45	35.45	0.97%	77,191