5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+9.06%
3 MONTH PERFORMANCE
+7.48%
6 MONTH PERFORMANCE
+0.15%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+2.04%
York Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $30.53 | $30.76 (0.75%) | $30.90 | $30.43 | 659.34 K | $443.32 M |
| 06/25/2026 | $30.43 | $30.34 (-0.3%) | $30.60 | $29.93 | 116.74 K | $437.26 M |
| 06/24/2026 | $30.38 | $30.43 (0.16%) | $30.55 | $30.24 | 84.60 K | $438.56 M |
| 06/23/2026 | $29.79 | $30.21 (1.41%) | $30.31 | $29.63 | 112.74 K | $435.39 M |
| 06/22/2026 | $29.37 | $29.50 (0.44%) | $29.75 | $29.37 | 175.40 K | $425.16 M |
| 06/18/2026 | $30.10 | $29.53 (-1.89%) | $30.17 | $29.42 | 241.61 K | $425.59 M |
| 06/17/2026 | $29.71 | $29.56 (-0.5%) | $29.78 | $29.40 | 130.50 K | $426.02 M |
| 06/16/2026 | $29.97 | $29.84 (-0.43%) | $30.23 | $29.57 | 88.32 K | $430.06 M |
| 06/15/2026 | $29.92 | $29.84 (-0.27%) | $30.13 | $29.59 | 101.01 K | $430.06 M |
| 06/12/2026 | $30.07 | $29.96 (-0.37%) | $30.18 | $29.65 | 91.20 K | $431.79 M |
| 06/11/2026 | $30.27 | $29.69 (-1.92%) | $30.46 | $29.66 | 162.70 K | $427.90 M |
| 06/10/2026 | $30.43 | $30.27 (-0.53%) | $30.79 | $30.27 | 137.40 K | $436.25 M |
| 06/09/2026 | $29.70 | $30.26 (1.89%) | $30.56 | $29.70 | 103.43 K | $436.11 M |
| 06/08/2026 | $30.16 | $29.69 (-1.56%) | $30.35 | $29.69 | 85.40 K | $427.90 M |
| 06/05/2026 | $29.67 | $30.28 (2.06%) | $30.43 | $29.64 | 119.15 K | $436.40 M |
| 06/04/2026 | $29.63 | $29.60 (-0.1%) | $29.89 | $29.41 | 74.92 K | $426.60 M |
| 06/03/2026 | $29.90 | $29.36 (-1.81%) | $30.09 | $29.34 | 120.00 K | $423.14 M |
| 06/02/2026 | $29.50 | $29.93 (1.46%) | $29.96 | $29.39 | 88.24 K | $431.35 M |
| 06/01/2026 | $29.69 | $29.53 (-0.54%) | $29.75 | $29.33 | 136.80 K | $425.59 M |
| 05/29/2026 | $29.64 | $29.90 (0.88%) | $29.97 | $29.59 | 89.43 K | $430.92 M |
| 05/28/2026 | $29.88 | $29.79 (-0.3%) | $30.08 | $29.67 | 99.20 K | $429.34 M |
| 05/27/2026 | $29.85 | $29.93 (0.27%) | $30.29 | $29.83 | 73.74 K | $431.35 M |
| 05/26/2026 | $29.87 | $29.93 (0.2%) | $30.08 | $29.59 | 114.10 K | $431.35 M |
| 05/22/2026 | $29.80 | $29.87 (0.23%) | $29.97 | $29.65 | 140.81 K | $430.49 M |
| 05/21/2026 | $29.40 | $29.80 (1.36%) | $29.87 | $29.22 | 109.60 K | $429.48 M |
| 05/20/2026 | $29.25 | $29.48 (0.79%) | $29.71 | $29.06 | 165.24 K | $424.87 M |
| 05/19/2026 | $29.25 | $29.27 (0.07%) | $29.56 | $29.06 | 79.20 K | $421.84 M |
| 05/18/2026 | $29.15 | $29.29 (0.48%) | $29.58 | $29.08 | 120.13 K | $422.13 M |
| 05/15/2026 | $29.27 | $29.08 (-0.65%) | $29.43 | $29.00 | 130.00 K | $419.10 M |
| 05/14/2026 | $29.56 | $29.31 (-0.85%) | $29.77 | $29.29 | 98.34 K | $422.42 M |
| 05/13/2026 | $29.36 | $29.55 (0.65%) | $29.55 | $29.16 | 121.50 K | $425.88 M |
| 05/12/2026 | $29.61 | $29.58 (-0.1%) | $29.93 | $29.53 | 131.24 K | $426.31 M |
| 05/11/2026 | $29.73 | $29.56 (-0.57%) | $29.78 | $29.43 | 146.10 K | $426.02 M |
| 05/08/2026 | $29.20 | $29.62 (1.44%) | $29.68 | $29.20 | 169.81 K | $426.89 M |
| 05/07/2026 | $28.92 | $29.18 (0.9%) | $29.27 | $28.70 | 114.40 K | $420.55 M |
| 05/06/2026 | $29.13 | $29.01 (-0.41%) | $29.25 | $28.53 | 152.75 K | $418.10 M |
| 05/05/2026 | $29.28 | $29.11 (-0.58%) | $29.62 | $29.11 | 133.24 K | $419.54 M |
| 05/04/2026 | $29.33 | $29.14 (-0.65%) | $29.47 | $28.90 | 143.42 K | $419.97 M |
| 05/01/2026 | $29.06 | $29.15 (0.31%) | $29.24 | $28.85 | 147.16 K | $420.11 M |
| 04/30/2026 | $29.18 | $29.02 (-0.55%) | $29.31 | $28.72 | 194.05 K | $418.24 M |
| 04/29/2026 | $29.55 | $29.10 (-1.52%) | $29.62 | $28.99 | 194.40 K | $419.39 M |
| 04/28/2026 | $30.04 | $29.74 (-1%) | $30.16 | $29.60 | 130.70 K | $428.62 M |
| 04/27/2026 | $29.85 | $29.74 (-0.37%) | $30.14 | $29.54 | 222.40 K | $428.62 M |
| 04/24/2026 | $30.03 | $29.55 (-1.6%) | $30.28 | $29.52 | 134.00 K | $425.88 M |
| 04/23/2026 | $29.77 | $30.18 (1.38%) | $30.38 | $29.77 | 132.30 K | $434.96 M |
| 04/22/2026 | $29.84 | $29.58 (-0.87%) | $30.01 | $29.46 | 164.10 K | $426.31 M |
| 04/21/2026 | $30.20 | $29.85 (-1.16%) | $30.37 | $29.41 | 431.40 K | $430.20 M |
| 04/20/2026 | $30.04 | $30.25 (0.7%) | $30.56 | $30.04 | 197.44 K | $435.97 M |
| 04/17/2026 | $30.70 | $30.08 (-2.02%) | $30.70 | $29.90 | 258.44 K | $433.52 M |
| 04/16/2026 | $28.50 | $30.16 (5.82%) | $30.45 | $28.26 | 735.15 K | $434.67 M |
| 04/15/2026 | $31.30 | $30.84 (-1.47%) | $31.30 | $30.82 | 92.40 K | $444.47 M |
| 04/14/2026 | $31.30 | $31.45 (0.48%) | $31.56 | $31.00 | 87.74 K | $453.26 M |
| 04/13/2026 | $32.23 | $31.39 (-2.61%) | $32.24 | $31.27 | 88.20 K | $452.40 M |
| 04/10/2026 | $32.29 | $32.28 (-0.03%) | $32.49 | $32.19 | 78.32 K | $465.22 M |
| 04/09/2026 | $31.35 | $32.32 (3.09%) | $32.34 | $31.35 | 149.04 K | $465.80 M |
| 04/08/2026 | $31.66 | $31.60 (-0.19%) | $31.85 | $31.07 | 101.50 K | $455.42 M |
| 04/07/2026 | $31.22 | $31.46 (0.77%) | $31.65 | $31.08 | 98.20 K | $453.41 M |
| 04/06/2026 | $31.27 | $31.15 (-0.38%) | $31.27 | $31.05 | 82.43 K | $448.94 M |
| 04/02/2026 | $30.89 | $31.29 (1.29%) | $31.37 | $30.85 | 94.70 K | $450.96 M |
| 04/01/2026 | $30.35 | $30.97 (2.04%) | $31.05 | $30.25 | 129.00 K | $446.34 M |
| 03/31/2026 | $30.93 | $30.45 (-1.55%) | $30.98 | $30.34 | 116.80 K | $438.85 M |
| 03/30/2026 | $30.24 | $30.86 (2.05%) | $30.91 | $30.20 | 133.10 K | $444.76 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.
