5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
+6.45%
3 MONTH PERFORMANCE
+12.59%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
+3.64%
1 YEAR PERFORMANCE
+7.60%
York Water Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $30.51 | $30.00 (-1.67%) | $30.68 | $29.97 | 621.53 K | $432.36 M |
| 07/07/2026 | $31.00 | $30.51 (-1.58%) | $31.57 | $30.37 | 392.00 K | $439.71 M |
| 07/06/2026 | $31.42 | $30.79 (-2.01%) | $31.42 | $30.64 | 114.70 K | $443.75 M |
| 07/02/2026 | $30.89 | $31.42 (1.72%) | $31.62 | $30.89 | 121.20 K | $452.83 M |
| 07/01/2026 | $30.64 | $30.92 (0.91%) | $31.16 | $30.62 | 97.89 K | $445.62 M |
| 06/30/2026 | $30.66 | $30.65 (-0.03%) | $30.88 | $30.40 | 96.80 K | $441.73 M |
| 06/29/2026 | $30.68 | $30.83 (0.49%) | $30.90 | $30.44 | 132.80 K | $444.33 M |
| 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 |
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.
