5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+7.06%
YEAR-TO-DATE PERFORMANCE
+4.27%
1 YEAR PERFORMANCE
-0.69%
York Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/05/2026 | $33.03 | $32.87 (-0.48%) | $33.04 | $32.87 | 37.90 K | $473.15 M |
| 03/04/2026 | $33.37 | $33.31 (-0.18%) | $33.76 | $32.99 | 83.72 K | $480.07 M |
| 03/03/2026 | $32.83 | $33.24 (1.25%) | $33.43 | $32.45 | 83.53 K | $479.06 M |
| 03/02/2026 | $32.52 | $33.09 (1.75%) | $33.20 | $32.52 | 77.90 K | $476.90 M |
| 02/27/2026 | $32.86 | $32.88 (0.06%) | $33.29 | $32.69 | 53.60 K | $473.87 M |
| 02/26/2026 | $33.19 | $32.99 (-0.6%) | $33.32 | $32.93 | 134.40 K | $475.46 M |
| 02/25/2026 | $32.98 | $33.37 (1.18%) | $33.38 | $32.53 | 61.34 K | $480.93 M |
| 02/24/2026 | $33.13 | $32.94 (-0.57%) | $33.13 | $32.73 | 68.31 K | $474.74 M |
| 02/23/2026 | $32.84 | $33.05 (0.64%) | $33.68 | $32.84 | 64.80 K | $476.32 M |
| 02/20/2026 | $33.00 | $32.73 (-0.82%) | $33.16 | $32.55 | 69.00 K | $471.71 M |
| 02/19/2026 | $32.77 | $32.85 (0.24%) | $33.20 | $32.68 | 168.61 K | $473.44 M |
| 02/18/2026 | $33.21 | $32.79 (-1.26%) | $33.23 | $32.78 | 76.60 K | $472.57 M |
| 02/17/2026 | $33.63 | $33.34 (-0.86%) | $33.81 | $33.29 | 57.30 K | $480.50 M |
| 02/13/2026 | $32.99 | $33.48 (1.49%) | $33.55 | $32.70 | 53.81 K | $482.52 M |
| 02/12/2026 | $32.46 | $32.82 (1.11%) | $33.09 | $32.16 | 71.72 K | $473.01 M |
| 02/11/2026 | $32.56 | $32.21 (-1.07%) | $32.59 | $32.09 | 56.60 K | $464.21 M |
| 02/10/2026 | $32.07 | $32.54 (1.47%) | $32.74 | $32.04 | 57.90 K | $468.97 M |
| 02/09/2026 | $31.84 | $32.08 (0.75%) | $32.11 | $31.33 | 83.90 K | $462.34 M |
| 02/06/2026 | $32.67 | $31.81 (-2.63%) | $32.89 | $31.79 | 92.80 K | $458.45 M |
| 02/05/2026 | $32.60 | $32.53 (-0.21%) | $33.11 | $32.50 | 130.90 K | $468.83 M |
| 02/04/2026 | $33.38 | $32.49 (-2.67%) | $33.38 | $32.47 | 89.80 K | $468.25 M |
| 02/03/2026 | $33.28 | $33.20 (-0.24%) | $33.94 | $33.06 | 81.80 K | $478.48 M |
| 02/02/2026 | $33.64 | $33.41 (-0.68%) | $33.81 | $33.28 | 83.71 K | $481.51 M |
| 01/30/2026 | $32.74 | $33.58 (2.57%) | $33.60 | $32.57 | 86.50 K | $483.96 M |
| 01/29/2026 | $32.69 | $32.85 (0.49%) | $33.21 | $32.65 | 115.55 K | $473.44 M |
| 01/28/2026 | $33.43 | $32.66 (-2.3%) | $33.55 | $32.61 | 73.00 K | $470.70 M |
| 01/27/2026 | $33.24 | $33.44 (0.6%) | $33.54 | $33.01 | 38.03 K | $481.94 M |
| 01/26/2026 | $33.30 | $33.24 (-0.18%) | $33.74 | $33.22 | 43.70 K | $479.06 M |
| 01/23/2026 | $33.87 | $33.18 (-2.04%) | $33.87 | $33.06 | 34.42 K | $478.19 M |
| 01/22/2026 | $33.64 | $33.93 (0.86%) | $34.09 | $33.48 | 67.23 K | $489.00 M |
| 01/21/2026 | $33.46 | $33.64 (0.54%) | $33.92 | $33.19 | 63.20 K | $484.82 M |
| 01/20/2026 | $33.75 | $33.44 (-0.92%) | $33.76 | $33.29 | 47.05 K | $481.94 M |
| 01/16/2026 | $33.66 | $33.94 (0.83%) | $34.05 | $33.53 | 71.20 K | $489.15 M |
| 01/15/2026 | $33.73 | $33.80 (0.21%) | $34.13 | $33.57 | 61.85 K | $487.13 M |
| 01/14/2026 | $33.02 | $33.76 (2.24%) | $33.92 | $33.00 | 78.91 K | $486.55 M |
| 01/13/2026 | $32.81 | $32.99 (0.55%) | $33.02 | $32.51 | 41.74 K | $475.46 M |
| 01/12/2026 | $32.24 | $32.80 (1.74%) | $33.01 | $32.10 | 70.11 K | $472.72 M |
| 01/09/2026 | $32.14 | $32.11 (-0.09%) | $32.24 | $31.78 | 79.63 K | $462.28 M |
| 01/08/2026 | $31.51 | $32.08 (1.81%) | $32.39 | $31.51 | 68.21 K | $461.84 M |
| 01/07/2026 | $31.67 | $31.56 (-0.35%) | $31.93 | $31.25 | 62.40 K | $454.36 M |
| 01/06/2026 | $31.37 | $31.65 (0.89%) | $31.70 | $31.31 | 83.60 K | $455.65 M |
| 01/05/2026 | $31.52 | $31.49 (-0.1%) | $31.80 | $31.39 | 74.10 K | $453.35 M |
| 01/02/2026 | $31.79 | $31.71 (-0.25%) | $32.01 | $31.51 | 72.90 K | $456.52 M |
| 12/31/2025 | $32.14 | $31.84 (-0.93%) | $32.30 | $31.80 | 44.30 K | $458.39 M |
| 12/30/2025 | $32.49 | $32.29 (-0.62%) | $32.74 | $32.25 | 48.70 K | $464.87 M |
| 12/29/2025 | $32.44 | $32.56 (0.37%) | $32.80 | $32.44 | 59.85 K | $468.75 M |
| 12/26/2025 | $32.81 | $32.44 (-1.13%) | $32.85 | $32.40 | 49.90 K | $467.03 M |
| 12/24/2025 | $32.79 | $32.70 (-0.27%) | $32.99 | $32.51 | 33.01 K | $470.77 M |
| 12/23/2025 | $32.73 | $32.67 (-0.18%) | $32.92 | $32.58 | 59.60 K | $470.34 M |
| 12/22/2025 | $32.87 | $32.85 (-0.06%) | $33.25 | $32.76 | 85.90 K | $472.93 M |
| 12/19/2025 | $33.97 | $32.97 (-2.94%) | $33.99 | $32.90 | 244.93 K | $474.66 M |
| 12/18/2025 | $34.07 | $34.11 (0.12%) | $34.30 | $33.85 | 85.10 K | $491.07 M |
| 12/17/2025 | $33.75 | $33.91 (0.47%) | $34.13 | $33.65 | 68.02 K | $488.19 M |
| 12/16/2025 | $33.76 | $33.75 (-0.03%) | $33.84 | $33.44 | 90.20 K | $485.89 M |
| 12/15/2025 | $33.56 | $33.80 (0.72%) | $33.98 | $33.11 | 131.10 K | $486.61 M |
| 12/12/2025 | $33.43 | $33.48 (0.15%) | $33.85 | $33.20 | 64.35 K | $482.00 M |
| 12/11/2025 | $33.01 | $33.30 (0.88%) | $33.57 | $32.94 | 75.10 K | $479.41 M |
| 12/10/2025 | $32.64 | $32.94 (0.92%) | $33.21 | $32.50 | 147.95 K | $474.23 M |
| 12/09/2025 | $32.73 | $32.63 (-0.31%) | $33.32 | $32.52 | 69.62 K | $469.76 M |
| 12/08/2025 | $33.15 | $32.65 (-1.51%) | $33.16 | $32.55 | 69.32 K | $470.05 M |
| 12/05/2025 | $32.47 | $33.14 (2.06%) | $33.47 | $32.33 | 140.80 K | $477.10 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.
