5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
-6.24%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
-5.71%
YEAR-TO-DATE PERFORMANCE
-8.10%
1 YEAR PERFORMANCE
-13.07%
The York Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $32.47 | $33.14 (2.06%) | $33.47 | $32.33 | 140.80 K | $477.10 M |
| 12/04/2025 | $32.44 | $32.50 (0.18%) | $32.78 | $32.18 | 65.40 K | $467.89 M |
| 12/03/2025 | $32.23 | $32.44 (0.65%) | $32.53 | $31.94 | 56.93 K | $467.03 M |
| 12/02/2025 | $32.30 | $32.05 (-0.77%) | $32.50 | $31.87 | 41.30 K | $461.41 M |
| 12/01/2025 | $32.25 | $32.25 (0%) | $32.59 | $32.02 | 74.90 K | $464.29 M |
| 11/28/2025 | $32.70 | $32.63 (-0.21%) | $32.70 | $32.30 | 47.65 K | $469.76 M |
| 11/26/2025 | $32.17 | $32.64 (1.46%) | $32.80 | $32.17 | 78.92 K | $469.91 M |
| 11/25/2025 | $31.78 | $32.17 (1.23%) | $32.30 | $31.71 | 79.10 K | $463.14 M |
| 11/24/2025 | $31.74 | $31.61 (-0.41%) | $31.74 | $31.31 | 53.11 K | $455.08 M |
| 11/21/2025 | $31.18 | $31.92 (2.37%) | $32.08 | $31.09 | 97.03 K | $459.54 M |
| 11/20/2025 | $31.31 | $31.19 (-0.38%) | $31.49 | $30.93 | 68.24 K | $449.03 M |
| 11/19/2025 | $31.65 | $31.12 (-1.67%) | $31.74 | $31.08 | 81.00 K | $448.02 M |
| 11/18/2025 | $32.04 | $31.65 (-1.22%) | $32.10 | $31.53 | 72.75 K | $455.65 M |
| 11/17/2025 | $32.03 | $31.94 (-0.28%) | $32.39 | $31.80 | 48.40 K | $459.83 M |
| 11/14/2025 | $32.14 | $32.20 (0.19%) | $32.40 | $31.60 | 89.64 K | $463.57 M |
| 11/13/2025 | $31.88 | $32.11 (0.72%) | $32.35 | $31.88 | 89.70 K | $462.28 M |
| 11/12/2025 | $32.04 | $31.96 (-0.25%) | $32.27 | $31.76 | 59.24 K | $460.12 M |
| 11/11/2025 | $32.11 | $32.19 (0.25%) | $32.64 | $31.70 | 76.14 K | $463.43 M |
| 11/10/2025 | $32.02 | $31.95 (-0.22%) | $32.32 | $31.69 | 69.54 K | $459.97 M |
| 11/07/2025 | $32.55 | $32.07 (-1.47%) | $32.76 | $31.81 | 71.42 K | $461.70 M |
| 11/06/2025 | $32.48 | $32.45 (-0.09%) | $33.24 | $32.15 | 103.95 K | $467.17 M |
| 11/05/2025 | $32.35 | $32.44 (0.28%) | $32.75 | $32.12 | 112.31 K | $467.03 M |
| 11/04/2025 | $31.22 | $32.39 (3.75%) | $32.47 | $31.22 | 192.46 K | $466.31 M |
| 11/03/2025 | $31.00 | $31.22 (0.71%) | $31.25 | $30.40 | 103.50 K | $449.46 M |
| 10/31/2025 | $30.60 | $31.07 (1.54%) | $31.17 | $30.34 | 138.00 K | $447.30 M |
| 10/30/2025 | $30.91 | $30.87 (-0.13%) | $31.29 | $30.61 | 109.80 K | $444.42 M |
| 10/29/2025 | $32.28 | $30.90 (-4.28%) | $32.38 | $30.75 | 86.11 K | $444.86 M |
| 10/28/2025 | $32.43 | $32.46 (0.09%) | $32.67 | $31.83 | 137.10 K | $467.32 M |
| 10/27/2025 | $31.96 | $32.62 (2.07%) | $32.79 | $31.59 | 140.82 K | $469.62 M |
| 10/24/2025 | $32.31 | $32.03 (-0.87%) | $32.48 | $31.92 | 44.00 K | $461.12 M |
| 10/23/2025 | $32.42 | $32.31 (-0.34%) | $32.49 | $31.81 | 88.50 K | $465.16 M |
| 10/22/2025 | $32.18 | $32.22 (0.12%) | $32.52 | $31.76 | 63.52 K | $463.86 M |
| 10/21/2025 | $32.46 | $32.11 (-1.08%) | $32.46 | $31.58 | 113.80 K | $462.28 M |
| 10/20/2025 | $31.32 | $32.46 (3.64%) | $32.48 | $31.17 | 96.23 K | $467.32 M |
| 10/17/2025 | $31.19 | $31.13 (-0.19%) | $31.34 | $30.90 | 48.63 K | $448.17 M |
| 10/16/2025 | $31.11 | $31.19 (0.26%) | $31.44 | $31.00 | 99.82 K | $449.03 M |
| 10/15/2025 | $30.73 | $31.14 (1.33%) | $31.25 | $30.65 | 77.43 K | $448.31 M |
| 10/14/2025 | $30.55 | $30.76 (0.69%) | $30.95 | $30.55 | 79.60 K | $442.84 M |
| 10/13/2025 | $31.03 | $30.55 (-1.55%) | $31.24 | $30.28 | 66.82 K | $439.82 M |
| 10/10/2025 | $30.86 | $31.02 (0.52%) | $31.17 | $30.66 | 79.90 K | $446.58 M |
| 10/09/2025 | $30.63 | $30.80 (0.56%) | $31.00 | $30.47 | 57.15 K | $443.42 M |
| 10/08/2025 | $30.38 | $30.67 (0.95%) | $30.71 | $30.34 | 72.70 K | $441.55 M |
| 10/07/2025 | $30.17 | $30.37 (0.66%) | $30.54 | $30.01 | 98.00 K | $437.23 M |
| 10/06/2025 | $30.05 | $30.22 (0.57%) | $30.28 | $29.99 | 79.40 K | $435.07 M |
| 10/03/2025 | $30.20 | $30.07 (-0.43%) | $30.69 | $30.00 | 87.02 K | $432.91 M |
| 10/02/2025 | $29.95 | $30.18 (0.77%) | $30.18 | $29.68 | 171.48 K | $434.49 M |
| 10/01/2025 | $30.33 | $29.95 (-1.25%) | $30.33 | $29.92 | 110.45 K | $431.18 M |
| 09/30/2025 | $30.26 | $30.42 (0.53%) | $30.49 | $30.22 | 86.70 K | $437.95 M |
| 09/29/2025 | $30.72 | $30.42 (-0.98%) | $30.86 | $30.33 | 77.30 K | $437.95 M |
| 09/26/2025 | $30.49 | $30.75 (0.85%) | $30.90 | $30.49 | 76.80 K | $442.70 M |
| 09/25/2025 | $30.90 | $30.49 (-1.33%) | $31.22 | $30.47 | 77.64 K | $438.95 M |
| 09/24/2025 | $31.03 | $30.88 (-0.48%) | $31.17 | $30.77 | 82.61 K | $444.57 M |
| 09/23/2025 | $30.78 | $31.11 (1.07%) | $31.20 | $30.62 | 73.90 K | $447.88 M |
| 09/22/2025 | $30.61 | $30.75 (0.46%) | $30.88 | $30.46 | 148.30 K | $442.70 M |
| 09/19/2025 | $30.64 | $30.68 (0.13%) | $30.83 | $30.47 | 428.82 K | $441.69 M |
| 09/18/2025 | $30.42 | $30.64 (0.72%) | $30.73 | $30.25 | 83.70 K | $441.11 M |
| 09/17/2025 | $30.24 | $30.45 (0.69%) | $30.82 | $30.24 | 123.81 K | $438.38 M |
| 09/16/2025 | $30.37 | $30.13 (-0.79%) | $30.55 | $30.08 | 66.90 K | $433.77 M |
| 09/15/2025 | $30.86 | $30.41 (-1.46%) | $30.95 | $30.24 | 95.60 K | $437.80 M |
| 09/12/2025 | $30.96 | $30.86 (-0.32%) | $31.06 | $30.65 | 96.80 K | $444.28 M |
| 09/11/2025 | $30.49 | $30.95 (1.51%) | $30.97 | $30.48 | 72.63 K | $445.58 M |
| 09/10/2025 | $30.70 | $30.52 (-0.59%) | $30.93 | $30.19 | 110.80 K | $439.39 M |
| 09/09/2025 | $30.34 | $30.68 (1.12%) | $30.69 | $30.34 | 103.93 K | $441.69 M |
| 09/08/2025 | $31.06 | $30.43 (-2.03%) | $31.06 | $30.32 | 90.92 K | $438.09 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.
