5 DAY PERFORMANCE
-9.02%
1 MONTH PERFORMANCE
-2.24%
3 MONTH PERFORMANCE
-9.70%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
-4.13%
1 YEAR PERFORMANCE
-11.73%
The York Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.54 | $33.78 (-2.2%) | $34.57 | $33.46 | 72,424 | $481.62 M |
| 03/11/2025 | $35.00 | $34.63 (-1.06%) | $35.00 | $34.46 | 89,852 | $497.49 M |
| 03/10/2025 | $34.47 | $35.00 (1.54%) | $35.40 | $34.47 | 100,220 | $502.81 M |
| 03/07/2025 | $33.71 | $34.48 (2.28%) | $34.85 | $33.71 | 89,915 | $495.34 M |
| 03/06/2025 | $33.30 | $33.54 (0.72%) | $33.65 | $32.76 | 62,201 | $481.84 M |
| 03/05/2025 | $33.56 | $33.43 (-0.39%) | $33.85 | $33.28 | 72,900 | $480.26 M |
| 03/04/2025 | $33.55 | $33.56 (0.03%) | $34.08 | $32.87 | 119,126 | $482.12 M |
| 03/03/2025 | $32.20 | $33.42 (3.79%) | $33.48 | $32.20 | 110,605 | $480.11 M |
| 02/28/2025 | $32.30 | $32.05 (-0.77%) | $32.58 | $31.93 | 94,200 | $460.05 M |
| 02/27/2025 | $33.25 | $32.32 (-2.8%) | $33.25 | $31.25 | 168,644 | $463.92 M |
| 02/26/2025 | $33.42 | $33.29 (-0.39%) | $33.53 | $33.15 | 32,913 | $477.85 M |
| 02/25/2025 | $32.77 | $33.60 (2.53%) | $33.97 | $32.77 | 67,930 | $482.30 M |
| 02/24/2025 | $33.32 | $32.72 (-1.8%) | $33.47 | $32.52 | 85,100 | $469.66 M |
| 02/21/2025 | $33.82 | $33.11 (-2.1%) | $33.82 | $33.11 | 55,400 | $475.26 M |
| 02/20/2025 | $33.19 | $33.53 (1.02%) | $33.74 | $33.19 | 67,600 | $481.29 M |
| 02/19/2025 | $33.00 | $33.41 (1.24%) | $33.53 | $33.00 | 29,900 | $479.57 M |
| 02/18/2025 | $32.90 | $33.23 (1%) | $33.23 | $32.79 | 74,310 | $476.98 M |
| 02/14/2025 | $33.00 | $32.79 (-0.64%) | $33.13 | $32.53 | 51,500 | $470.67 M |
| 02/13/2025 | $32.16 | $32.90 (2.3%) | $32.92 | $32.05 | 57,500 | $472.25 M |
| 02/12/2025 | $31.80 | $32.09 (0.91%) | $32.32 | $31.80 | 45,711 | $460.62 M |
| 02/11/2025 | $31.53 | $32.19 (2.09%) | $32.24 | $31.33 | 34,200 | $462.06 M |
| 02/10/2025 | $31.39 | $31.58 (0.61%) | $31.60 | $31.20 | 40,700 | $453.30 M |
| 02/07/2025 | $31.49 | $31.30 (-0.6%) | $31.54 | $31.20 | 34,700 | $449.28 M |
| 02/06/2025 | $31.86 | $31.60 (-0.82%) | $31.86 | $31.46 | 36,806 | $453.59 M |
| 02/05/2025 | $31.70 | $31.73 (0.09%) | $32.03 | $31.54 | 42,932 | $455.45 M |
| 02/04/2025 | $31.67 | $31.58 (-0.28%) | $31.67 | $31.20 | 46,800 | $453.30 M |
| 02/03/2025 | $30.63 | $31.67 (3.4%) | $31.67 | $30.46 | 73,936 | $454.59 M |
| 01/31/2025 | $30.76 | $30.93 (0.55%) | $31.08 | $30.70 | 59,604 | $443.97 M |
| 01/30/2025 | $31.23 | $30.89 (-1.09%) | $31.50 | $30.76 | 35,345 | $443.40 M |
| 01/29/2025 | $31.21 | $31.01 (-0.64%) | $31.50 | $30.84 | 48,240 | $445.12 M |
| 01/28/2025 | $31.34 | $31.34 (0%) | $31.51 | $31.19 | 61,200 | $449.86 M |
| 01/27/2025 | $30.25 | $31.33 (3.57%) | $31.56 | $30.25 | 113,402 | $449.71 M |
| 01/24/2025 | $30.00 | $30.20 (0.67%) | $30.37 | $29.96 | 49,042 | $433.49 M |
| 01/23/2025 | $30.01 | $30.11 (0.33%) | $30.27 | $29.86 | 106,326 | $432.20 M |
| 01/22/2025 | $31.25 | $30.03 (-3.9%) | $31.25 | $30.02 | 94,700 | $431.05 M |
| 01/21/2025 | $31.50 | $31.46 (-0.13%) | $32.01 | $31.44 | 55,300 | $451.58 M |
| 01/17/2025 | $31.70 | $31.31 (-1.23%) | $31.74 | $31.27 | 39,932 | $449.42 M |
| 01/16/2025 | $30.85 | $31.50 (2.11%) | $31.52 | $30.85 | 47,600 | $452.15 M |
| 01/15/2025 | $31.25 | $30.85 (-1.28%) | $31.32 | $30.84 | 47,900 | $442.82 M |
| 01/14/2025 | $30.61 | $30.79 (0.59%) | $30.81 | $30.44 | 48,101 | $441.96 M |
| 01/13/2025 | $30.31 | $30.39 (0.26%) | $30.49 | $30.02 | 71,700 | $436.22 M |
| 01/10/2025 | $30.77 | $30.52 (-0.81%) | $30.92 | $30.31 | 83,546 | $438.08 M |
| 01/08/2025 | $31.07 | $31.09 (0.06%) | $31.13 | $30.76 | 47,313 | $446.27 M |
| 01/07/2025 | $31.37 | $31.28 (-0.29%) | $31.54 | $30.84 | 75,800 | $448.99 M |
| 01/06/2025 | $32.32 | $31.37 (-2.94%) | $32.35 | $31.35 | 68,718 | $450.29 M |
| 01/03/2025 | $32.60 | $32.38 (-0.67%) | $32.69 | $32.30 | 53,037 | $464.78 M |
| 01/02/2025 | $33.00 | $32.49 (-1.55%) | $33.43 | $32.40 | 49,930 | $466.36 M |
| 12/31/2024 | $33.04 | $32.72 (-0.97%) | $33.21 | $32.58 | 62,948 | $469.66 M |
| 12/30/2024 | $32.78 | $33.13 (1.07%) | $33.23 | $32.70 | 79,500 | $475.55 M |
| 12/27/2024 | $33.16 | $32.95 (-0.63%) | $33.33 | $32.80 | 52,000 | $472.96 M |
| 12/26/2024 | $32.80 | $33.33 (1.62%) | $33.38 | $32.71 | 53,349 | $478.42 M |
| 12/24/2024 | $32.95 | $33.00 (0.15%) | $33.13 | $32.75 | 29,139 | $473.68 M |
| 12/23/2024 | $33.20 | $33.11 (-0.27%) | $33.23 | $32.76 | 78,800 | $475.26 M |
| 12/20/2024 | $33.22 | $33.43 (0.63%) | $33.92 | $33.22 | 310,501 | $479.85 M |
| 12/19/2024 | $33.71 | $33.41 (-0.89%) | $34.26 | $33.37 | 84,034 | $479.57 M |
| 12/18/2024 | $35.23 | $33.66 (-4.46%) | $35.27 | $33.60 | 104,200 | $483.16 M |
| 12/17/2024 | $34.61 | $35.06 (1.3%) | $35.35 | $34.61 | 85,508 | $503.25 M |
| 12/16/2024 | $34.87 | $34.82 (-0.14%) | $35.30 | $34.80 | 47,717 | $499.81 M |
| 12/13/2024 | $34.68 | $34.82 (0.4%) | $34.87 | $34.59 | 39,700 | $499.81 M |
| 12/12/2024 | $34.94 | $34.74 (-0.57%) | $35.24 | $34.63 | 42,329 | $498.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
