-
5 DAY PERFORMANCE
-1.20% -
1 MONTH PERFORMANCE
-5.34% -
3 MONTH PERFORMANCE
-8.89% -
6 MONTH PERFORMANCE
-7.97% -
YEAR-TO-DATE PERFORMANCE
-8.23% -
1 YEAR PERFORMANCE
-4.76%
The York Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $35.71 | $35.44 (-0.77%) | $35.71 | $35.30 | 32,837 | |
| 11/20/2024 | $35.62 | $35.50 (-0.34%) | $35.75 | $35.40 | 25,753 | $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 |
| 09/20/2024 | $38.83 | $37.93 (-2.32%) | $38.83 | $37.90 | 177,608 | $543.94 M |
| 09/19/2024 | $39.30 | $38.99 (-0.79%) | $39.30 | $38.54 | 35,548 | $559.14 M |
| 09/18/2024 | $39.47 | $39.01 (-1.17%) | $39.73 | $38.85 | 35,400 | $559.43 M |
| 09/17/2024 | $39.50 | $39.26 (-0.61%) | $39.79 | $39.17 | 45,328 | $563.01 M |
| 09/16/2024 | $39.31 | $39.37 (0.15%) | $39.45 | $39.08 | 23,200 | $564.59 M |
| 09/13/2024 | $38.67 | $39.13 (1.19%) | $39.14 | $38.32 | 24,341 | $561.15 M |
| 09/12/2024 | $38.30 | $38.31 (0.03%) | $38.40 | $38.02 | 27,100 | $549.39 M |
| 09/11/2024 | $38.78 | $38.07 (-1.83%) | $38.78 | $37.95 | 27,100 | $545.95 M |
| 09/10/2024 | $38.26 | $38.92 (1.73%) | $39.03 | $38.19 | 35,620 | $558.14 M |
| 09/09/2024 | $37.84 | $38.13 (0.77%) | $38.15 | $37.60 | 27,237 | $546.81 M |
| 09/06/2024 | $38.45 | $37.94 (-1.33%) | $38.60 | $37.89 | 25,900 | $544.08 M |
| 09/05/2024 | $38.79 | $38.33 (-1.19%) | $38.88 | $38.28 | 24,600 | $549.67 M |
| 09/04/2024 | $38.38 | $38.51 (0.34%) | $38.73 | $38.29 | 23,919 | $552.26 M |
| 09/03/2024 | $38.98 | $38.50 (-1.23%) | $39.16 | $38.49 | 31,307 | $552.11 M |
| 08/30/2024 | $38.71 | $38.98 (0.7%) | $39.01 | $38.32 | 60,400 | $559.00 M |
| 08/29/2024 | $38.76 | $38.75 (-0.03%) | $38.95 | $38.37 | 39,000 | $555.70 M |
| 08/28/2024 | $38.59 | $38.55 (-0.1%) | $39.17 | $38.20 | 42,100 | $552.83 M |
| 08/27/2024 | $38.21 | $38.41 (0.52%) | $38.68 | $37.78 | 43,100 | $550.82 M |
| 08/26/2024 | $38.53 | $38.01 (-1.35%) | $38.69 | $37.94 | 61,100 | $545.09 M |
| 08/23/2024 | $38.26 | $38.16 (-0.26%) | $39.02 | $37.84 | 110,948 | $547.24 M |
| 08/22/2024 | $39.01 | $38.06 (-2.44%) | $39.09 | $38.03 | 32,200 | $545.80 M |
| 08/21/2024 | $38.80 | $38.90 (0.26%) | $39.14 | $38.45 | 37,200 | $557.85 M |