5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
-3.56%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
+0.53%
YEAR-TO-DATE PERFORMANCE
+2.04%
1 YEAR PERFORMANCE
+5.49%
York Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $31.04 | $31.35 (0.98%) | $31.43 | $31.04 | 53.01 K | $496.52 M |
| 10/08/2026 | $30.93 | $30.97 (0.13%) | $31.33 | $30.79 | 216.44 K | $491.91 M |
| 10/07/2026 | $30.54 | $30.83 (0.95%) | $31.03 | $30.54 | 138.00 K | $489.69 M |
| 10/06/2026 | $31.04 | $30.81 (-0.74%) | $31.13 | $30.59 | 121.20 K | $489.37 M |
| 10/05/2026 | $30.76 | $30.78 (0.07%) | $30.96 | $30.31 | 173.70 K | $488.89 M |
| 10/02/2026 | $30.18 | $30.76 (1.92%) | $30.97 | $30.18 | 133.50 K | $488.58 M |
| 10/01/2026 | $30.49 | $29.96 (-1.74%) | $30.49 | $29.80 | 124.90 K | $475.87 M |
| 09/30/2026 | $30.63 | $30.62 (-0.03%) | $30.90 | $30.50 | 171.22 K | $486.35 M |
| 09/29/2026 | $30.62 | $30.72 (0.33%) | $31.06 | $30.60 | 209.45 K | $487.94 M |
| 09/28/2026 | $31.04 | $30.62 (-1.35%) | $31.30 | $30.42 | 120.44 K | $486.35 M |
| 09/25/2026 | $30.67 | $30.98 (1.01%) | $31.18 | $30.51 | 453.90 K | $492.07 M |
| 09/24/2026 | $31.31 | $30.75 (-1.79%) | $31.34 | $30.70 | 92.62 K | $488.42 M |
| 09/23/2026 | $31.63 | $30.93 (-2.21%) | $31.68 | $30.76 | 138.25 K | $491.28 M |
| 09/22/2026 | $32.18 | $31.59 (-1.83%) | $32.54 | $31.55 | 117.85 K | $501.76 M |
| 09/21/2026 | $32.56 | $32.19 (-1.14%) | $32.60 | $32.12 | 115.34 K | $511.29 M |
| 09/18/2026 | $32.88 | $32.69 (-0.58%) | $32.88 | $32.22 | 355.42 K | $519.23 M |
| 09/17/2026 | $32.97 | $33.04 (0.21%) | $33.34 | $32.87 | 79.83 K | $524.79 M |
| 09/16/2026 | $32.77 | $32.99 (0.67%) | $33.13 | $32.73 | 157.60 K | $524.00 M |
| 09/15/2026 | $33.07 | $32.87 (-0.6%) | $33.48 | $32.68 | 154.60 K | $522.09 M |
| 09/14/2026 | $33.25 | $33.06 (-0.57%) | $33.55 | $32.99 | 160.83 K | $525.11 M |
| 09/11/2026 | $33.35 | $33.17 (-0.54%) | $33.72 | $33.00 | 133.90 K | $526.86 M |
| 09/10/2026 | $33.71 | $33.35 (-1.07%) | $33.77 | $33.32 | 131.70 K | $529.71 M |
| 09/09/2026 | $34.10 | $33.69 (-1.2%) | $34.17 | $33.48 | 101.45 K | $535.11 M |
| 09/08/2026 | $34.09 | $34.17 (0.23%) | $34.27 | $33.82 | 137.66 K | $542.74 M |
| 09/04/2026 | $34.11 | $34.05 (-0.18%) | $34.27 | $34.03 | 69.34 K | $540.83 M |
| 09/03/2026 | $34.30 | $34.34 (0.12%) | $34.43 | $34.10 | 82.00 K | $545.44 M |
| 09/02/2026 | $34.04 | $34.08 (0.12%) | $34.31 | $33.77 | 107.91 K | $541.31 M |
| 09/01/2026 | $34.09 | $34.13 (0.12%) | $34.16 | $33.78 | 80.00 K | $542.10 M |
| 08/31/2026 | $33.87 | $34.08 (0.62%) | $34.23 | $33.73 | 103.80 K | $541.31 M |
| 08/28/2026 | $33.81 | $34.12 (0.92%) | $34.14 | $33.77 | 136.72 K | $541.94 M |
| 08/27/2026 | $33.88 | $33.71 (-0.5%) | $34.03 | $33.63 | 109.92 K | $535.43 M |
| 08/26/2026 | $34.36 | $34.19 (-0.49%) | $34.42 | $34.05 | 81.40 K | $543.06 M |
| 08/25/2026 | $34.46 | $34.29 (-0.49%) | $34.47 | $33.96 | 150.00 K | $544.64 M |
| 08/24/2026 | $34.03 | $34.58 (1.62%) | $34.81 | $33.98 | 175.40 K | $549.25 M |
| 08/21/2026 | $34.23 | $34.03 (-0.58%) | $34.39 | $33.50 | 79.20 K | $540.52 M |
| 08/20/2026 | $33.58 | $34.20 (1.85%) | $34.38 | $33.39 | 86.70 K | $543.22 M |
| 08/19/2026 | $33.54 | $33.84 (0.89%) | $33.90 | $33.48 | 96.73 K | $537.50 M |
| 08/18/2026 | $33.32 | $33.36 (0.12%) | $33.65 | $33.08 | 110.34 K | $529.87 M |
| 08/17/2026 | $33.04 | $33.06 (0.06%) | $33.17 | $32.69 | 103.25 K | $525.11 M |
| 08/14/2026 | $33.00 | $33.31 (0.94%) | $33.38 | $32.96 | 115.20 K | $529.08 M |
| 08/13/2026 | $32.63 | $33.00 (1.13%) | $33.00 | $32.63 | 111.80 K | $524.16 M |
| 08/12/2026 | $32.47 | $32.54 (0.22%) | $32.57 | $32.23 | 121.84 K | $516.85 M |
| 08/11/2026 | $32.02 | $32.50 (1.5%) | $32.62 | $31.15 | 167.20 K | $516.21 M |
| 08/10/2026 | $31.61 | $31.91 (0.95%) | $32.05 | $31.20 | 112.70 K | $506.84 M |
| 08/07/2026 | $31.38 | $31.70 (1.02%) | $31.81 | $31.13 | 199.03 K | $503.51 M |
| 08/06/2026 | $31.33 | $31.61 (0.89%) | $31.75 | $30.96 | 150.30 K | $502.08 M |
| 08/05/2026 | $31.07 | $30.82 (-0.8%) | $31.07 | $30.54 | 79.50 K | $489.53 M |
| 08/04/2026 | $30.77 | $30.99 (0.71%) | $31.03 | $30.37 | 106.50 K | $492.23 M |
| 08/03/2026 | $31.00 | $30.81 (-0.61%) | $31.46 | $30.75 | 116.40 K | $489.37 M |
| 07/31/2026 | $30.83 | $30.97 (0.45%) | $31.25 | $30.77 | 116.61 K | $446.34 M |
| 07/30/2026 | $31.55 | $30.91 (-2.03%) | $31.69 | $30.80 | 109.42 K | $445.48 M |
| 07/29/2026 | $31.96 | $31.55 (-1.28%) | $32.18 | $31.29 | 158.29 K | $454.70 M |
| 07/28/2026 | $31.19 | $31.91 (2.31%) | $32.09 | $31.19 | 125.90 K | $459.89 M |
| 07/27/2026 | $31.35 | $30.94 (-1.31%) | $31.46 | $30.76 | 108.00 K | $445.91 M |
| 07/24/2026 | $31.21 | $31.13 (-0.26%) | $31.43 | $31.00 | 138.90 K | $448.65 M |
| 07/23/2026 | $30.81 | $31.06 (0.81%) | $31.17 | $30.63 | 124.93 K | $447.64 M |
| 07/22/2026 | $30.70 | $31.06 (1.17%) | $31.16 | $30.70 | 77.30 K | $447.64 M |
| 07/21/2026 | $31.00 | $30.66 (-1.1%) | $31.06 | $30.60 | 131.43 K | $441.88 M |
| 07/20/2026 | $31.45 | $31.26 (-0.6%) | $31.80 | $31.04 | 99.80 K | $450.52 M |
| 07/17/2026 | $31.48 | $31.45 (-0.1%) | $31.85 | $31.20 | 140.45 K | $453.26 M |
| 07/16/2026 | $30.35 | $31.31 (3.16%) | $31.32 | $30.22 | 187.00 K | $451.24 M |
| 07/15/2026 | $30.91 | $30.35 (-1.81%) | $31.14 | $30.32 | 149.00 K | $437.41 M |
| 07/14/2026 | $30.97 | $31.00 (0.1%) | $31.34 | $30.91 | 115.30 K | $446.78 M |
| 07/13/2026 | $30.78 | $30.97 (0.62%) | $31.03 | $30.61 | 159.65 K | $446.34 M |
| 07/10/2026 | $30.39 | $30.60 (0.69%) | $30.89 | $30.39 | 214.20 K | $441.01 M |
| 07/09/2026 | $30.16 | $30.29 (0.43%) | $30.39 | $29.47 | 321.04 K | $436.54 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.
