5 DAY PERFORMANCE
-4.62%
1 MONTH PERFORMANCE
-7.57%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-6.75%
YEAR-TO-DATE PERFORMANCE
-13.41%
1 YEAR PERFORMANCE
-13.52%
The York Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $33.22 | $33.43 (0.63%) | $33.92 | $33.22 | 278,821 | $479.85 M |
| 12/19/2024 | $33.71 | $33.41 (-0.89%) | $34.26 | $33.37 | 84,034 | $479.57 M |
| 12/18/2024 | $35.23 | $33.66 (-4.46%) | $35.27 | $33.60 | 104,200 | $483.16 M |
| 12/17/2024 | $34.61 | $35.06 (1.3%) | $35.35 | $34.61 | 85,508 | $503.25 M |
| 12/16/2024 | $34.87 | $34.82 (-0.14%) | $35.30 | $34.80 | 47,717 | $499.81 M |
| 12/13/2024 | $34.68 | $34.82 (0.4%) | $34.87 | $34.59 | 39,700 | $499.81 M |
| 12/12/2024 | $34.94 | $34.74 (-0.57%) | $35.24 | $34.63 | 42,329 | $498.66 M |
| 12/11/2024 | $34.77 | $35.04 (0.78%) | $35.15 | $34.45 | 82,900 | $502.96 M |
| 12/10/2024 | $34.62 | $34.91 (0.84%) | $35.06 | $34.14 | 79,850 | $501.10 M |
| 12/09/2024 | $34.79 | $34.59 (-0.57%) | $34.99 | $34.46 | 71,633 | $496.51 M |
| 12/06/2024 | $34.77 | $34.59 (-0.52%) | $34.84 | $34.36 | 72,700 | $496.51 M |
| 12/05/2024 | $34.82 | $34.79 (-0.09%) | $34.96 | $34.65 | 48,500 | $499.38 M |
| 12/04/2024 | $35.10 | $34.98 (-0.34%) | $35.10 | $34.84 | 66,918 | $502.10 M |
| 12/03/2024 | $35.53 | $35.08 (-1.27%) | $35.65 | $35.07 | 45,900 | $503.54 M |
| 12/02/2024 | $35.80 | $35.70 (-0.28%) | $35.84 | $35.24 | 56,500 | $512.44 M |
| 11/29/2024 | $35.90 | $35.84 (-0.17%) | $36.24 | $35.76 | 28,204 | $514.45 M |
| 11/27/2024 | $35.78 | $35.98 (0.56%) | $36.44 | $35.67 | 51,736 | $516.46 M |
| 11/26/2024 | $35.94 | $35.92 (-0.06%) | $36.03 | $35.56 | 54,000 | $515.60 M |
| 11/25/2024 | $36.34 | $36.07 (-0.74%) | $36.60 | $35.89 | 66,947 | $517.75 M |
| 11/22/2024 | $35.50 | $36.18 (1.92%) | $36.19 | $35.50 | 50,400 | $519.33 M |
| 11/21/2024 | $35.71 | $35.47 (-0.67%) | $35.74 | $35.30 | 50,700 | $509.14 M |
| 11/20/2024 | $35.62 | $35.50 (-0.34%) | $35.75 | $35.40 | 25,800 | $509.57 M |
| 11/19/2024 | $35.71 | $35.77 (0.17%) | $35.77 | $35.36 | 39,634 | $513.44 M |
| 11/18/2024 | $35.94 | $35.70 (-0.67%) | $36.06 | $35.66 | 36,744 | $512.44 M |
| 11/15/2024 | $35.59 | $35.87 (0.79%) | $35.90 | $35.00 | 35,625 | $514.88 M |
| 11/14/2024 | $35.58 | $35.41 (-0.48%) | $35.65 | $35.34 | 43,300 | $508.28 M |
| 11/13/2024 | $36.25 | $35.71 (-1.49%) | $36.25 | $35.65 | 33,238 | $512.58 M |
| 11/12/2024 | $36.78 | $36.06 (-1.96%) | $36.80 | $36.02 | 52,149 | $517.61 M |
| 11/11/2024 | $37.45 | $36.92 (-1.42%) | $37.62 | $36.87 | 34,138 | $529.95 M |
| 11/08/2024 | $37.60 | $37.49 (-0.29%) | $37.68 | $37.26 | 32,350 | $537.63 M |
| 11/07/2024 | $37.83 | $37.30 (-1.4%) | $38.22 | $37.17 | 52,635 | $534.90 M |
| 11/06/2024 | $37.35 | $38.15 (2.14%) | $38.50 | $37.17 | 80,500 | $547.09 M |
| 11/05/2024 | $35.44 | $36.74 (3.67%) | $36.74 | $35.34 | 50,400 | $526.87 M |
| 11/04/2024 | $35.41 | $35.44 (0.08%) | $35.44 | $35.17 | 31,315 | $508.23 M |
| 11/01/2024 | $35.48 | $35.28 (-0.56%) | $35.69 | $35.20 | 39,727 | $505.94 M |
| 10/31/2024 | $35.37 | $35.17 (-0.57%) | $35.72 | $35.17 | 36,200 | $504.36 M |
| 10/30/2024 | $35.60 | $35.51 (-0.25%) | $35.95 | $35.46 | 26,500 | $509.23 M |
| 10/29/2024 | $35.69 | $35.57 (-0.34%) | $35.70 | $35.39 | 31,100 | $510.09 M |
| 10/28/2024 | $35.55 | $35.86 (0.87%) | $36.23 | $35.51 | 38,430 | $514.25 M |
| 10/25/2024 | $36.09 | $35.55 (-1.5%) | $36.23 | $35.50 | 34,400 | $509.81 M |
| 10/24/2024 | $36.89 | $36.06 (-2.25%) | $36.97 | $36.00 | 20,400 | $517.12 M |
| 10/23/2024 | $37.02 | $36.97 (-0.14%) | $37.23 | $36.71 | 18,436 | $530.17 M |
| 10/22/2024 | $37.31 | $37.21 (-0.27%) | $37.45 | $37.08 | 26,400 | $533.61 M |
| 10/21/2024 | $37.75 | $37.44 (-0.82%) | $37.91 | $37.25 | 26,700 | $536.91 M |
| 10/18/2024 | $37.86 | $37.92 (0.16%) | $38.06 | $37.49 | 35,500 | $543.79 M |
| 10/17/2024 | $38.18 | $37.80 (-1%) | $38.18 | $37.61 | 22,419 | $542.07 M |
| 10/16/2024 | $37.54 | $38.04 (1.33%) | $38.10 | $37.54 | 44,047 | $545.52 M |
| 10/15/2024 | $36.83 | $37.27 (1.19%) | $37.56 | $36.83 | 44,615 | $534.47 M |
| 10/14/2024 | $36.32 | $36.61 (0.8%) | $36.76 | $36.21 | 27,040 | $525.01 M |
| 10/11/2024 | $35.59 | $36.26 (1.88%) | $36.26 | $35.59 | 28,300 | $519.99 M |
| 10/10/2024 | $35.56 | $35.68 (0.34%) | $35.97 | $35.46 | 38,100 | $511.67 M |
| 10/09/2024 | $35.57 | $35.78 (0.59%) | $36.33 | $35.44 | 39,700 | $513.11 M |
| 10/08/2024 | $35.82 | $35.60 (-0.61%) | $35.83 | $35.37 | 36,100 | $510.52 M |
| 10/07/2024 | $36.31 | $35.82 (-1.35%) | $36.31 | $35.69 | 32,347 | $513.68 M |
| 10/04/2024 | $36.57 | $36.48 (-0.25%) | $36.76 | $36.09 | 33,032 | $523.14 M |
| 10/03/2024 | $36.88 | $36.47 (-1.11%) | $36.93 | $36.42 | 26,900 | $523.00 M |
| 10/02/2024 | $37.23 | $37.02 (-0.56%) | $37.42 | $36.96 | 20,623 | $530.89 M |
| 10/01/2024 | $37.46 | $37.28 (-0.48%) | $37.57 | $37.06 | 27,210 | $534.62 M |
| 09/30/2024 | $37.40 | $37.46 (0.16%) | $37.54 | $37.11 | 38,500 | $537.20 M |
| 09/27/2024 | $37.38 | $37.52 (0.37%) | $37.73 | $37.10 | 41,128 | $538.06 M |
| 09/26/2024 | $37.58 | $37.14 (-1.17%) | $37.58 | $37.13 | 40,600 | $532.61 M |
| 09/25/2024 | $37.77 | $37.43 (-0.9%) | $37.77 | $37.27 | 64,547 | $536.77 M |
| 09/24/2024 | $37.89 | $37.77 (-0.32%) | $38.06 | $37.70 | 51,500 | $541.64 M |
| 09/23/2024 | $38.08 | $37.92 (-0.42%) | $38.24 | $37.87 | 31,700 | $543.79 M |