5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-6.94%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
-1.99%
1 YEAR PERFORMANCE
-10.39%
The York Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $32.04 | $32.07 (0.09%) | $32.46 | $31.87 | 99.90 K | $461.19 M |
| 06/17/2025 | $31.84 | $32.09 (0.79%) | $32.22 | $31.45 | 112.90 K | $461.48 M |
| 06/16/2025 | $32.31 | $32.02 (-0.9%) | $32.46 | $31.87 | 56.40 K | $460.47 M |
| 06/13/2025 | $32.51 | $32.28 (-0.71%) | $32.60 | $32.22 | 53.40 K | $464.21 M |
| 06/12/2025 | $32.64 | $32.67 (0.09%) | $32.74 | $32.30 | 48.90 K | $469.82 M |
| 06/11/2025 | $32.86 | $32.64 (-0.67%) | $33.12 | $32.62 | 48.00 K | $469.39 M |
| 06/10/2025 | $32.37 | $32.68 (0.96%) | $32.89 | $32.37 | 61.32 K | $469.96 M |
| 06/09/2025 | $31.80 | $32.19 (1.23%) | $32.23 | $31.57 | 64.80 K | $462.91 M |
| 06/06/2025 | $31.91 | $31.89 (-0.06%) | $32.21 | $31.77 | 71.50 K | $458.60 M |
| 06/05/2025 | $31.98 | $31.79 (-0.59%) | $32.18 | $31.66 | 73.00 K | $457.16 M |
| 06/04/2025 | $32.49 | $32.07 (-1.29%) | $32.49 | $31.82 | 101.20 K | $461.19 M |
| 06/03/2025 | $32.41 | $32.39 (-0.06%) | $32.52 | $32.12 | 50.60 K | $465.79 M |
| 06/02/2025 | $32.64 | $32.45 (-0.58%) | $33.06 | $32.30 | 62.35 K | $466.65 M |
| 05/30/2025 | $32.55 | $32.66 (0.34%) | $32.89 | $31.98 | 149.64 K | $469.67 M |
| 05/29/2025 | $32.17 | $32.50 (1.03%) | $32.72 | $32.16 | 67.00 K | $467.37 M |
| 05/28/2025 | $32.76 | $32.26 (-1.53%) | $32.77 | $32.16 | 53.73 K | $463.92 M |
| 05/27/2025 | $32.70 | $32.90 (0.61%) | $33.04 | $32.56 | 44.23 K | $473.12 M |
| 05/23/2025 | $32.47 | $32.63 (0.49%) | $32.84 | $32.22 | 44.40 K | $469.24 M |
| 05/22/2025 | $32.85 | $32.47 (-1.16%) | $32.91 | $32.34 | 51.22 K | $466.94 M |
| 05/21/2025 | $33.15 | $33.10 (-0.15%) | $33.53 | $32.67 | 51.66 K | $476.00 M |
| 05/20/2025 | $33.34 | $33.42 (0.24%) | $33.71 | $33.32 | 34.10 K | $480.60 M |
| 05/19/2025 | $32.86 | $33.46 (1.83%) | $33.58 | $32.70 | 53.20 K | $481.18 M |
| 05/16/2025 | $32.63 | $32.89 (0.8%) | $33.12 | $32.63 | 86.54 K | $472.98 M |
| 05/15/2025 | $31.98 | $32.63 (2.03%) | $32.65 | $31.87 | 79.04 K | $469.24 M |
| 05/14/2025 | $32.28 | $31.67 (-1.89%) | $32.30 | $31.21 | 88.33 K | $455.44 M |
| 05/13/2025 | $32.25 | $32.28 (0.09%) | $32.39 | $31.97 | 107.83 K | $464.21 M |
| 05/12/2025 | $32.69 | $32.10 (-1.8%) | $32.75 | $31.96 | 84.20 K | $461.62 M |
| 05/09/2025 | $32.61 | $32.79 (0.55%) | $32.88 | $32.39 | 61.73 K | $471.54 M |
| 05/08/2025 | $33.16 | $32.69 (-1.42%) | $33.34 | $32.42 | 72.70 K | $469.62 M |
| 05/07/2025 | $34.82 | $33.18 (-4.71%) | $35.10 | $33.13 | 81.70 K | $476.66 M |
| 05/06/2025 | $34.36 | $35.07 (2.07%) | $35.26 | $34.20 | 57.03 K | $503.82 M |
| 05/05/2025 | $34.86 | $34.58 (-0.8%) | $34.86 | $34.36 | 43.50 K | $496.78 M |
| 05/02/2025 | $35.17 | $35.10 (-0.2%) | $35.20 | $34.62 | 66.00 K | $504.25 M |
| 05/01/2025 | $35.29 | $34.95 (-0.96%) | $35.29 | $34.36 | 54.03 K | $502.09 M |
| 04/30/2025 | $35.43 | $35.20 (-0.65%) | $35.43 | $34.79 | 62.53 K | $505.68 M |
| 04/29/2025 | $34.41 | $35.40 (2.88%) | $35.50 | $34.41 | 57.50 K | $508.56 M |
| 04/28/2025 | $34.66 | $34.58 (-0.23%) | $34.72 | $34.18 | 36.23 K | $496.78 M |
| 04/25/2025 | $34.86 | $34.78 (-0.23%) | $34.88 | $34.24 | 51.20 K | $499.65 M |
| 04/24/2025 | $35.57 | $35.15 (-1.18%) | $35.57 | $35.05 | 52.33 K | $504.96 M |
| 04/23/2025 | $36.23 | $35.66 (-1.57%) | $36.48 | $35.07 | 72.40 K | $512.29 M |
| 04/22/2025 | $35.90 | $36.28 (1.06%) | $36.37 | $35.68 | 93.67 K | $521.20 M |
| 04/21/2025 | $35.65 | $35.68 (0.08%) | $35.85 | $35.32 | 45.92 K | $512.58 M |
| 04/17/2025 | $35.26 | $35.62 (1.02%) | $35.76 | $35.02 | 68.15 K | $511.72 M |
| 04/16/2025 | $35.23 | $35.45 (0.62%) | $35.57 | $35.03 | 77.20 K | $509.27 M |
| 04/15/2025 | $35.05 | $35.11 (0.17%) | $35.38 | $34.80 | 60.81 K | $504.39 M |
| 04/14/2025 | $34.20 | $35.05 (2.49%) | $35.05 | $34.06 | 72.20 K | $503.53 M |
| 04/11/2025 | $33.84 | $34.27 (1.27%) | $34.42 | $33.28 | 63.80 K | $492.32 M |
| 04/10/2025 | $32.75 | $33.84 (3.33%) | $33.92 | $32.75 | 63.20 K | $486.15 M |
| 04/09/2025 | $33.35 | $33.03 (-0.96%) | $34.64 | $32.45 | 136.55 K | $474.51 M |
| 04/08/2025 | $34.02 | $33.63 (-1.15%) | $34.25 | $33.25 | 82.34 K | $483.13 M |
| 04/07/2025 | $33.94 | $33.66 (-0.82%) | $34.54 | $32.99 | 75.91 K | $483.56 M |
| 04/04/2025 | $35.20 | $34.60 (-1.7%) | $35.98 | $34.12 | 85.40 K | $497.06 M |
| 04/03/2025 | $34.30 | $35.29 (2.89%) | $35.53 | $34.28 | 53.40 K | $506.98 M |
| 04/02/2025 | $34.68 | $34.39 (-0.84%) | $34.68 | $34.21 | 42.70 K | $494.05 M |
| 04/01/2025 | $34.44 | $34.80 (1.05%) | $35.09 | $34.43 | 45.83 K | $499.94 M |
| 03/31/2025 | $34.79 | $34.68 (-0.32%) | $35.31 | $34.40 | 93.40 K | $498.21 M |
| 03/28/2025 | $33.97 | $34.66 (2.03%) | $34.94 | $33.97 | 91.40 K | $497.93 M |
| 03/27/2025 | $33.46 | $33.79 (0.99%) | $33.84 | $33.37 | 42.70 K | $485.43 M |
| 03/26/2025 | $32.91 | $33.47 (1.7%) | $33.52 | $32.77 | 49.20 K | $480.83 M |
| 03/25/2025 | $33.24 | $33.03 (-0.63%) | $33.24 | $32.61 | 52.20 K | $474.51 M |
| 03/24/2025 | $33.50 | $33.42 (-0.24%) | $33.80 | $33.28 | 66.65 K | $480.11 M |
| 03/21/2025 | $34.05 | $33.46 (-1.73%) | $34.44 | $33.31 | 168.52 K | $480.69 M |
| 03/20/2025 | $34.32 | $34.04 (-0.82%) | $34.52 | $33.54 | 104.90 K | $489.02 M |
| 03/19/2025 | $34.50 | $34.46 (-0.12%) | $34.66 | $34.24 | 70.30 K | $495.05 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.
