-
5 DAY PERFORMANCE
-0.98% -
1 MONTH PERFORMANCE
-3.48% -
3 MONTH PERFORMANCE
+0.84% -
6 MONTH PERFORMANCE
+3.12% -
YEAR-TO-DATE PERFORMANCE
-3.16% -
1 YEAR PERFORMANCE
-0.24%
The York Water Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $37.38 | $37.52 (0.37%) | $37.73 | $37.10 | 40,615 | $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 |
| 08/20/2024 | $38.70 | $38.57 (-0.34%) | $38.74 | $38.46 | 38,007 | $553.12 M |
| 08/19/2024 | $38.54 | $38.94 (1.04%) | $39.09 | $38.54 | 23,800 | $558.42 M |
| 08/16/2024 | $38.56 | $38.70 (0.36%) | $38.97 | $38.27 | 27,114 | $554.98 M |
| 08/15/2024 | $38.70 | $38.67 (-0.08%) | $39.05 | $38.30 | 32,600 | $554.55 M |
| 08/14/2024 | $37.81 | $38.32 (1.35%) | $38.49 | $37.81 | 28,200 | $549.53 M |
| 08/13/2024 | $38.12 | $38.10 (-0.05%) | $38.22 | $37.85 | 29,200 | $546.38 M |
| 08/12/2024 | $38.15 | $37.91 (-0.63%) | $38.16 | $37.59 | 34,809 | $543.65 M |
| 08/09/2024 | $38.16 | $38.15 (-0.03%) | $38.23 | $37.62 | 29,848 | $547.09 M |
| 08/08/2024 | $38.35 | $38.09 (-0.68%) | $38.47 | $37.98 | 30,700 | $546.23 M |
| 08/07/2024 | $38.81 | $38.19 (-1.6%) | $38.88 | $37.99 | 40,200 | $547.67 M |
| 08/06/2024 | $38.71 | $38.46 (-0.65%) | $38.97 | $38.18 | 64,800 | $551.54 M |
| 08/05/2024 | $40.01 | $38.75 (-3.15%) | $40.09 | $38.49 | 79,100 | $555.70 M |
| 08/02/2024 | $40.11 | $41.08 (2.42%) | $41.79 | $39.65 | 68,307 | $589.11 M |
| 08/01/2024 | $41.59 | $41.16 (-1.03%) | $41.90 | $40.67 | 34,600 | $590.26 M |
| 07/31/2024 | $41.47 | $41.31 (-0.39%) | $41.82 | $40.79 | 47,700 | $592.41 M |
| 07/30/2024 | $40.78 | $41.23 (1.1%) | $41.27 | $40.61 | 34,330 | $590.61 M |
| 07/29/2024 | $41.42 | $40.82 (-1.45%) | $41.77 | $40.29 | 40,000 | $584.74 M |
| 07/26/2024 | $41.04 | $41.14 (0.24%) | $41.31 | $40.80 | 32,220 | $589.33 M |
| 07/25/2024 | $41.14 | $40.70 (-1.07%) | $41.96 | $40.62 | 69,536 | $583.02 M |
| 07/24/2024 | $40.65 | $41.18 (1.3%) | $41.46 | $40.09 | 44,836 | $589.90 M |
| 07/23/2024 | $40.53 | $40.74 (0.52%) | $41.30 | $40.33 | 52,848 | $583.60 M |
| 07/22/2024 | $40.24 | $40.74 (1.24%) | $40.75 | $39.75 | 28,671 | $583.60 M |
| 07/19/2024 | $40.83 | $40.24 (-1.45%) | $41.48 | $40.05 | 34,963 | $576.43 M |
| 07/18/2024 | $40.99 | $40.80 (-0.46%) | $41.50 | $40.58 | 37,748 | $584.46 M |
| 07/17/2024 | $40.04 | $41.14 (2.75%) | $41.41 | $40.04 | 65,220 | $589.33 M |
| 07/16/2024 | $39.30 | $40.23 (2.37%) | $40.40 | $39.30 | 66,960 | $576.29 M |
| 07/15/2024 | $39.62 | $39.33 (-0.73%) | $39.73 | $38.99 | 52,714 | $563.40 M |
| 07/12/2024 | $39.39 | $39.49 (0.25%) | $39.94 | $39.29 | 48,689 | $565.69 M |
| 07/11/2024 | $38.12 | $39.02 (2.36%) | $39.24 | $38.12 | 56,307 | $558.96 M |
| 07/10/2024 | $36.97 | $37.68 (1.92%) | $37.72 | $36.83 | 31,863 | $539.76 M |
| 07/09/2024 | $36.83 | $36.94 (0.3%) | $37.10 | $36.53 | 28,484 | $529.16 M |
| 07/08/2024 | $36.98 | $36.89 (-0.24%) | $37.25 | $36.89 | 31,089 | $528.44 M |
| 07/05/2024 | $36.32 | $36.85 (1.46%) | $36.89 | $36.08 | 79,107 | $527.87 M |
| 07/03/2024 | $37.18 | $36.42 (-2.04%) | $37.21 | $36.36 | 41,368 | $521.71 M |
| 07/02/2024 | $36.80 | $37.18 (1.03%) | $37.41 | $36.80 | 36,259 | $532.60 M |
| 07/01/2024 | $37.17 | $36.82 (-0.94%) | $37.25 | $36.38 | 39,114 | $527.44 M |