The York Water Company - Common Stock (YORW)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	29.95	30.18	29.68	30.18	171,470	30.18
10/01/2025	30.33	30.33	29.92	29.95	110,447	29.95
9/30/2025	30.26	30.49	30.21	30.42	86,665	30.42
9/29/2025	30.72	30.86	30.32	30.42	77,272	30.42
9/26/2025	30.49	30.90	30.49	30.75	79,470	30.75
9/25/2025	30.90	31.22	30.47	30.49	77,642	30.49
9/24/2025	31.03	31.17	30.77	30.88	82,612	30.88
9/23/2025	30.78	31.20	30.61	31.11	73,899	31.11
9/22/2025	30.61	30.88	30.46	30.75	148,261	30.75
9/19/2025	30.64	30.83	30.47	30.68	428,824	30.68
9/18/2025	30.42	30.73	30.25	30.64	83,699	30.64
9/17/2025	30.24	30.82	30.24	30.45	123,813	30.45
9/16/2025	30.37	30.55	30.08	30.13	66,877	30.13
9/15/2025	30.86	30.95	30.23	30.41	95,592	30.41
9/12/2025	30.96	31.05	30.65	30.86	96,756	30.86
9/11/2025	30.49	30.97	30.48	30.95	72,630	30.95
9/10/2025	30.70	30.93	30.19	30.52	110,782	30.52
9/09/2025	30.34	30.69	30.34	30.68	103,925	30.68
9/08/2025	31.06	31.06	30.32	30.43	90,917	30.43
9/05/2025	30.86	31.10	30.65	31.01	95,855	31.01
9/04/2025	30.51	30.75	30.36	30.74	68,867	30.74
9/03/2025	30.29	30.66	30.00	30.42	153,208	30.42
9/02/2025	31.04	31.19	30.28	30.35	94,416	30.35
8/29/2025	31.12	31.27	31.00	31.07	89,338	31.07
8/28/2025	31.36	31.39	30.83	31.03	73,723	31.03
8/27/2025	30.97	31.48	30.84	31.27	94,758	31.27
8/26/2025	31.20	31.20	30.78	31.02	481,238	31.02
8/25/2025	31.76	31.76	31.19	31.20	78,036	31.20
8/22/2025	31.30	31.84	31.18	31.74	93,385	31.74
8/21/2025	30.97	31.14	30.84	31.06	64,541	31.06
8/20/2025	31.48	31.67	30.86	31.05	93,160	31.05
8/19/2025	30.76	31.29	30.50	31.23	90,763	31.23
8/18/2025	30.90	31.05	30.45	30.71	96,536	30.71
8/15/2025	30.75	30.99	30.43	30.91	169,521	30.91
8/14/2025	31.21	31.21	30.56	30.67	101,597	30.67
8/13/2025	31.84	32.00	31.16	31.24	133,868	31.24
8/12/2025	31.03	32.06	30.42	31.85	188,385	31.85
8/11/2025	30.93	31.37	30.55	30.92	98,051	30.92
8/08/2025	31.00	31.09	30.57	30.93	84,640	30.93
8/07/2025	30.67	30.97	30.44	30.88	89,182	30.88
8/06/2025	30.21	30.65	30.07	30.58	69,846	30.58
8/05/2025	30.56	30.60	30.08	30.16	111,822	30.16
8/04/2025	30.41	30.84	30.38	30.68	89,568	30.68
8/01/2025	30.58	31.05	30.36	30.45	141,840	30.45
7/31/2025	30.66	30.70	30.00	30.26	124,815	30.26
7/30/2025	30.68	31.18	30.63	30.69	99,087	30.69
7/29/2025	30.24	30.69	30.15	30.68	91,761	30.68
7/28/2025	30.60	30.63	30.11	30.15	88,965	30.15
7/25/2025	31.01	31.15	30.46	30.57	116,353	30.57
7/24/2025	31.10	31.23	31.00	31.01	80,174	31.01
7/23/2025	31.76	31.76	31.11	31.30	79,636	31.30
7/22/2025	31.03	32.00	31.03	31.67	168,681	31.67
7/21/2025	31.20	31.47	31.00	31.04	121,887	31.04
7/18/2025	31.42	31.73	31.10	31.18	95,604	31.18
7/17/2025	31.16	31.65	31.16	31.24	115,084	31.24
7/16/2025	31.27	31.68	31.02	31.10	107,456	31.10
7/15/2025	32.27	32.45	31.20	31.21	78,903	31.21
7/14/2025	31.81	32.38	31.81	32.35	73,838	32.35
7/11/2025	31.97	32.54	31.72	31.81	65,965	31.81
7/10/2025	32.22	32.65	32.13	32.21	66,612	32.21
7/09/2025	31.97	32.45	31.89	32.40	60,551	32.40
7/08/2025	32.00	32.24	31.50	31.98	123,395	31.98
7/07/2025	32.06	32.36	31.87	31.90	68,967	31.90