5 DAY PERFORMANCE
+9.69%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+1.18%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+0.65%
York Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.33 | $29.55 (0.77%) | $29.55 | $29.23 | 118.37 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 |
| 03/27/2026 | $30.32 | $30.23 (-0.3%) | $30.57 | $30.12 | 149.61 K | $435.68 M |
| 03/26/2026 | $30.09 | $30.47 (1.26%) | $30.67 | $30.09 | 120.10 K | $439.14 M |
| 03/25/2026 | $30.44 | $30.17 (-0.89%) | $30.44 | $29.69 | 153.20 K | $434.81 M |
| 03/24/2026 | $30.24 | $30.20 (-0.13%) | $30.82 | $30.07 | 145.34 K | $435.25 M |
| 03/23/2026 | $30.35 | $30.36 (0.03%) | $30.78 | $29.83 | 388.90 K | $437.55 M |
| 03/20/2026 | $30.27 | $29.87 (-1.32%) | $30.42 | $29.75 | 1.25 M | $430.49 M |
| 03/19/2026 | $30.20 | $30.24 (0.13%) | $30.29 | $29.86 | 200.42 K | $435.82 M |
| 03/18/2026 | $31.00 | $30.15 (-2.74%) | $31.07 | $29.88 | 219.93 K | $434.53 M |
| 03/17/2026 | $31.64 | $31.15 (-1.55%) | $31.78 | $31.10 | 149.50 K | $448.94 M |
| 03/16/2026 | $31.70 | $31.55 (-0.47%) | $31.79 | $31.05 | 157.70 K | $454.70 M |
| 03/13/2026 | $31.54 | $31.47 (-0.22%) | $31.54 | $31.11 | 141.20 K | $453.55 M |
| 03/12/2026 | $30.89 | $31.30 (1.33%) | $31.54 | $30.82 | 151.60 K | $451.10 M |
| 03/11/2026 | $31.64 | $31.07 (-1.8%) | $31.66 | $30.88 | 149.35 K | $447.78 M |
| 03/10/2026 | $32.20 | $31.73 (-1.46%) | $32.39 | $31.67 | 132.60 K | $457.30 M |
| 03/09/2026 | $32.55 | $32.49 (-0.18%) | $32.64 | $32.10 | 87.63 K | $468.25 M |
| 03/06/2026 | $32.31 | $32.70 (1.21%) | $32.71 | $32.07 | 116.12 K | $471.28 M |
| 03/05/2026 | $33.03 | $32.60 (-1.3%) | $33.13 | $32.55 | 86.33 K | $469.83 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 |
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.
