The York Water Company - Common Stock (YORW)

Historical Prices For The York Water Company - Common Stock (YORW)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	34.30	35.53	34.28	35.29	53,394	35.29
4/02/2025	34.68	34.68	34.21	34.39	42,686	34.39
4/01/2025	34.44	35.09	34.43	34.80	45,830	34.80
3/31/2025	34.79	35.31	34.40	34.68	93,376	34.68
3/28/2025	33.97	34.94	33.97	34.66	91,370	34.66
3/27/2025	33.46	33.84	33.37	33.79	42,657	33.79
3/26/2025	32.91	33.52	32.77	33.47	49,159	33.47
3/25/2025	33.24	33.24	32.61	33.03	52,166	33.03
3/24/2025	33.50	33.80	33.28	33.42	66,254	33.42
3/21/2025	34.05	34.44	33.31	33.46	168,524	33.46
3/20/2025	34.32	34.52	33.54	34.04	104,886	34.04
3/19/2025	34.50	34.66	34.24	34.46	70,265	34.46
3/18/2025	34.30	34.60	34.20	34.54	76,053	34.54
3/17/2025	34.66	34.89	34.40	34.47	44,977	34.47
3/14/2025	34.47	34.76	34.06	34.66	49,846	34.66
3/13/2025	33.80	34.71	33.80	34.54	53,074	34.54
3/12/2025	34.54	34.57	33.46	33.83	73,680	33.83
3/11/2025	35.00	35.00	34.46	34.63	89,851	34.63
3/10/2025	34.47	35.40	34.47	35.00	99,234	35.00
3/07/2025	33.71	34.84	33.71	34.48	89,915	34.48
3/06/2025	33.30	33.65	32.76	33.54	62,186	33.54
3/05/2025	33.56	33.85	33.28	33.43	72,858	33.43
3/04/2025	33.55	34.08	32.87	33.56	119,122	33.56
3/03/2025	32.20	33.48	32.20	33.42	110,600	33.42
2/28/2025	32.30	32.58	31.93	32.05	94,167	32.05
2/27/2025	33.25	33.25	31.25	32.32	168,644	32.10
2/26/2025	33.42	33.53	33.15	33.29	32,913	33.06
2/25/2025	32.77	33.97	32.77	33.60	67,930	33.37
2/24/2025	33.32	33.47	32.52	32.72	85,061	32.50
2/21/2025	33.82	33.82	33.11	33.11	55,355	32.89
2/20/2025	33.19	33.74	33.19	33.53	67,567	33.30
2/19/2025	33.00	33.53	33.00	33.41	29,876	33.18
2/18/2025	32.90	33.23	32.79	33.23	74,108	33.00
2/14/2025	33.00	33.13	32.52	32.79	51,487	32.57
2/13/2025	32.16	32.92	32.05	32.90	57,483	32.68
2/12/2025	31.80	32.32	31.80	32.09	45,711	31.87
2/11/2025	31.53	32.24	31.33	32.19	34,169	31.97
2/10/2025	31.39	31.59	31.20	31.58	40,657	31.37
2/07/2025	31.49	31.54	31.20	31.30	34,699	31.09
2/06/2025	31.86	31.86	31.45	31.60	36,806	31.39
2/05/2025	31.70	32.03	31.54	31.73	42,932	31.52
2/04/2025	31.67	31.67	31.20	31.58	46,753	31.37
2/03/2025	30.63	31.67	30.46	31.67	73,933	31.46
1/31/2025	30.76	31.08	30.70	30.93	59,604	30.72
1/30/2025	31.23	31.50	30.75	30.89	35,345	30.68
1/29/2025	31.21	31.50	30.84	31.01	48,240	30.80
1/28/2025	31.34	31.51	31.19	31.34	61,191	31.13
1/27/2025	30.25	31.56	30.25	31.33	113,395	31.12
1/24/2025	30.00	30.37	29.96	30.20	49,042	30.00
1/23/2025	30.01	30.27	29.86	30.11	106,325	29.91
1/22/2025	31.25	31.25	30.02	30.03	94,678	29.83
1/21/2025	31.50	32.01	31.44	31.46	55,291	31.25
1/17/2025	31.70	31.74	31.27	31.31	39,932	31.10
1/16/2025	30.85	31.52	30.85	31.50	47,582	31.29
1/15/2025	31.25	31.32	30.84	30.85	47,874	30.64
1/14/2025	30.61	30.81	30.44	30.79	48,101	30.58
1/13/2025	30.31	30.49	30.02	30.39	71,676	30.18
1/10/2025	30.77	30.92	30.31	30.52	83,546	30.31
1/08/2025	31.07	31.13	30.76	31.09	47,313	30.88
1/07/2025	31.36	31.54	30.84	31.28	75,778	31.07
1/06/2025	32.32	32.35	31.35	31.37	68,718	31.16