York Water Stock Price History
NASDAQ: YORWUtilitiesWater SupplyUSD
31.06+0.09 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YORW price history at a glance
The price history for York Water (YORW) on this page begins on May 3, 1999, when the stock closed at $6.08; it most recently closed at $31.06 on October 5, 2026. The highest price in this record is $53.77, reached on August 30, 2021; the latest close is 42.2% below that peak. Across the 26 complete calendar years in the table, YORW finished higher in 17 and lower in 9. Its best year was 2001 (+53.9%) and its worst was 2008 (-22.0%).
Over roughly 27 years the share price changed +410.6%, a 6.1% compound annual price return (excluding dividends). In the last 12 months alone, YORW has gained 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $53.77
- Date of high
- Aug 30, 2021
- Low since 1999
- $4.50
- Date of low
- Mar 27, 2000
- 52-week high
- $34.81
- 52-week low
- $28.26
- Last close
- $31.06
YORW returns
1 week
+0.98%
1 month
-7.81%
3 months
+1.50%
6 months
-3.78%
Year to date
-2.45%
1 year
+0.84%
3 years
-15.46%
5 years
-32.68%
YORW price return, excluding dividends.
YORW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.06 | -2.05% |
| 2025 | 31.71 | -2.07% |
| 2024 | 32.38 | -16.16% |
| 2023 | 38.62 | -14.14% |
| 2022 | 44.98 | -9.64% |
| 2021 | 49.78 | +6.82% |
| 2020 | 46.60 | +3.67% |
| 2019 | 44.95 | +42.70% |
| 2018 | 31.50 | -7.08% |
| 2017 | 33.90 | -11.26% |
| 2016 | 38.20 | +53.17% |
| 2015 | 24.94 | +10.11% |
| 2014 | 22.65 | +9.47% |
| 2013 | 20.69 | +14.82% |
| 2012 | 18.02 | +2.15% |
| 2011 | 17.64 | +2.02% |
| 2010 | 17.29 | +19.16% |
| 2009 | 14.51 | +18.74% |
| 2008 | 12.22 | -22.02% |
| 2007 | 15.67 | -12.36% |
| 2006 | 17.88 | +3.75% |
| 2005 | 17.23 | +33.25% |
| 2004 | 12.93 | +7.60% |
| 2003 | 12.02 | +23.41% |
| 2002 | 9.74 | -0.07% |
| 2001 | 9.75 | +53.90% |
| 2000 | 6.33 | +11.76% |
| 1999* | 5.67 | -6.85% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
YORW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.04 | 31.42 | 31.02 | 31.06 | +0.29% | |
| 30.94 | 31.33 | 30.79 | 30.97 | +0.45% | |
| 30.54 | 31.03 | 30.54 | 30.83 | +0.06% | |
| 31.04 | 31.13 | 30.59 | 30.81 | +0.10% | |
| 30.76 | 30.96 | 30.31 | 30.78 | +0.07% | |
| 30.18 | 30.97 | 30.18 | 30.76 | +2.67% | |
| 30.49 | 30.49 | 29.80 | 29.96 | -2.16% | |
| 30.63 | 30.90 | 30.50 | 30.62 | -0.33% | |
| 30.62 | 31.06 | 30.60 | 30.72 | +0.33% | |
| 31.04 | 31.30 | 30.42 | 30.62 | -1.16% | |
| 30.67 | 31.18 | 30.51 | 30.98 | +0.75% | |
| 31.31 | 31.34 | 30.70 | 30.75 | -0.58% | |
| 31.63 | 31.68 | 30.76 | 30.93 | -2.09% | |
| 32.18 | 32.54 | 31.55 | 31.59 | -1.86% | |
| 32.56 | 32.60 | 32.12 | 32.19 | -1.53% | |
| 32.88 | 32.88 | 32.22 | 32.69 | -1.06% | |
| 32.97 | 33.34 | 32.87 | 33.04 | +0.15% | |
| 32.77 | 33.13 | 32.73 | 32.99 | +0.37% | |
| 33.07 | 33.48 | 32.68 | 32.87 | -0.57% | |
| 33.25 | 33.55 | 32.99 | 33.06 | -0.33% | |
| 33.35 | 33.72 | 33.00 | 33.17 | -0.54% | |
| 33.71 | 33.77 | 33.32 | 33.35 | -1.01% | |
| 34.10 | 34.17 | 33.48 | 33.69 | -1.40% | |
| 34.09 | 34.27 | 33.82 | 34.17 | +0.35% | |
| 34.11 | 34.27 | 34.03 | 34.05 | -0.84% | |
| 34.30 | 34.43 | 34.10 | 34.34 | +0.76% | |
| 34.04 | 34.31 | 33.77 | 34.08 | -0.15% | |
| 34.09 | 34.16 | 33.78 | 34.13 | +0.15% | |
| 33.87 | 34.23 | 33.73 | 34.08 | -0.12% | |
| 33.81 | 34.14 | 33.77 | 34.12 | +1.22% | |
| 33.88 | 34.04 | 33.63 | 33.71 | -1.40% | |
| 34.36 | 34.42 | 34.05 | 34.19 | -0.29% | |
| 34.46 | 34.47 | 33.96 | 34.29 | -0.84% | |
| 34.03 | 34.81 | 33.98 | 34.58 | +1.62% | |
| 34.23 | 34.39 | 33.50 | 34.03 | -0.50% | |
| 33.58 | 34.38 | 33.39 | 34.20 | +1.06% | |
| 33.54 | 33.90 | 33.48 | 33.84 | +1.44% | |
| 33.32 | 33.65 | 33.08 | 33.36 | +0.91% | |
| 33.04 | 33.17 | 32.69 | 33.06 | -0.75% | |
| 33.00 | 33.38 | 32.96 | 33.31 | +0.94% | |
| 32.63 | 33.00 | 32.63 | 33.00 | +1.41% | |
| 32.47 | 32.57 | 32.23 | 32.54 | +0.12% | |
| 32.02 | 32.62 | 31.15 | 32.50 | +1.85% | |
| 31.61 | 32.05 | 31.20 | 31.91 | +0.66% | |
| 31.38 | 31.81 | 31.13 | 31.70 | +0.28% | |
| 31.33 | 31.75 | 30.96 | 31.61 | +2.56% | |
| 31.07 | 31.07 | 30.54 | 30.82 | -0.55% | |
| 30.77 | 31.03 | 30.37 | 30.99 | +0.58% | |
| 31.00 | 31.46 | 30.75 | 30.81 | -0.52% | |
| 30.83 | 31.25 | 30.77 | 30.97 | +0.19% | |
| 31.55 | 31.69 | 30.80 | 30.91 | -2.03% | |
| 31.96 | 32.18 | 31.29 | 31.55 | -1.13% | |
| 31.19 | 32.09 | 31.19 | 31.91 | +3.14% | |
| 31.35 | 31.46 | 30.76 | 30.94 | -0.61% | |
| 31.21 | 31.43 | 31.00 | 31.13 | +0.23% | |
| 30.81 | 31.17 | 30.63 | 31.06 | 0.00% | |
| 30.70 | 31.16 | 30.70 | 31.06 | +1.30% | |
| 31.00 | 31.06 | 30.60 | 30.66 | -1.92% | |
| 31.45 | 31.80 | 31.04 | 31.26 | -0.60% | |
| 31.48 | 31.85 | 31.20 | 31.45 | +0.45% | |
| 30.35 | 31.32 | 30.22 | 31.31 | +3.16% | |
| 30.91 | 31.14 | 30.32 | 30.35 | -2.10% | |
| 30.97 | 31.34 | 30.91 | 31.00 | +0.10% | |
| 30.78 | 31.03 | 30.61 | 30.97 | +1.21% | |
| 30.39 | 30.89 | 30.39 | 30.60 | +1.02% | |
| 30.16 | 30.39 | 29.47 | 30.29 | +0.97% | |
| 30.51 | 30.68 | 29.97 | 30.00 | -1.67% | |
| 31.00 | 31.57 | 30.37 | 30.51 | -0.91% | |
| 31.42 | 31.42 | 30.64 | 30.79 | -2.01% | |
| 30.89 | 31.62 | 30.89 | 31.42 | +1.62% | |
| 30.64 | 31.16 | 30.62 | 30.92 | +0.88% | |
| 30.66 | 30.88 | 30.40 | 30.65 | -0.58% | |
| 30.68 | 30.90 | 30.44 | 30.83 | +0.23% | |
| 30.53 | 30.90 | 30.43 | 30.76 | +1.38% | |
| 30.43 | 30.60 | 29.93 | 30.34 | -0.30% | |
| 30.38 | 30.55 | 30.24 | 30.43 | +0.73% | |
| 29.79 | 30.31 | 29.63 | 30.21 | +2.41% | |
| 29.37 | 29.75 | 29.37 | 29.50 | -0.10% | |
| 30.10 | 30.17 | 29.42 | 29.53 | -0.10% | |
| 29.71 | 29.78 | 29.40 | 29.56 | -0.94% | |
| 29.97 | 30.23 | 29.57 | 29.84 | 0.00% | |
| 29.92 | 30.13 | 29.59 | 29.84 | -0.40% | |
| 30.07 | 30.18 | 29.65 | 29.96 | +0.91% | |
| 30.27 | 30.46 | 29.66 | 29.69 | -1.92% | |
| 30.43 | 30.79 | 30.27 | 30.27 | +0.03% | |
| 29.70 | 30.56 | 29.70 | 30.26 | +1.92% | |
| 30.16 | 30.35 | 29.69 | 29.69 | -1.95% | |
| 29.67 | 30.43 | 29.64 | 30.28 | +2.30% | |
| 29.63 | 29.89 | 29.41 | 29.60 | +0.82% | |
| 29.90 | 30.09 | 29.34 | 29.36 | -1.90% | |
| 29.50 | 29.96 | 29.39 | 29.93 | +1.35% | |
| 29.69 | 29.75 | 29.33 | 29.53 | -1.24% | |
| 29.64 | 29.97 | 29.59 | 29.90 | +0.37% | |
| 29.88 | 30.08 | 29.67 | 29.79 | -0.47% | |
| 29.85 | 30.29 | 29.83 | 29.93 | 0.00% | |
| 29.87 | 30.08 | 29.59 | 29.93 | +0.20% | |
| 29.80 | 29.97 | 29.65 | 29.87 | +0.23% | |
| 29.40 | 29.87 | 29.22 | 29.80 | +1.09% | |
| 29.25 | 29.71 | 29.06 | 29.48 | +0.72% | |
| 29.25 | 29.56 | 29.06 | 29.27 | -0.07% | |
| 29.15 | 29.58 | 29.08 | 29.29 | +0.72% | |
| 29.27 | 29.43 | 29.00 | 29.08 | -0.78% | |
| 29.56 | 29.77 | 29.29 | 29.31 | -0.81% | |
| 29.36 | 29.55 | 29.16 | 29.55 | -0.10% | |
| 29.61 | 29.93 | 29.53 | 29.58 | +0.07% | |
| 29.73 | 29.78 | 29.43 | 29.56 | -0.20% | |
| 29.20 | 29.68 | 29.20 | 29.62 | +1.51% | |
| 28.92 | 29.27 | 28.70 | 29.18 | +0.59% | |
| 29.13 | 29.25 | 28.53 | 29.01 | -0.34% | |
| 29.28 | 29.62 | 29.11 | 29.11 | -0.10% | |
| 29.33 | 29.47 | 28.90 | 29.14 | -0.03% | |
| 29.06 | 29.24 | 28.85 | 29.15 | +0.45% | |
| 29.18 | 29.31 | 28.72 | 29.02 | -0.27% | |
| 29.55 | 29.62 | 28.99 | 29.10 | -2.15% | |
| 30.04 | 30.16 | 29.60 | 29.74 | 0.00% | |
| 29.85 | 30.14 | 29.54 | 29.74 | +0.64% | |
| 30.03 | 30.28 | 29.52 | 29.55 | -2.09% | |
| 29.77 | 30.38 | 29.77 | 30.18 | +2.03% | |
| 29.84 | 30.01 | 29.46 | 29.58 | -0.90% | |
| 30.20 | 30.37 | 29.41 | 29.85 | -1.32% | |
| 30.04 | 30.56 | 30.04 | 30.25 | +0.57% | |
| 30.70 | 30.70 | 29.90 | 30.08 | -0.27% | |
| 28.50 | 30.45 | 28.26 | 30.16 | -2.20% | |
| 31.30 | 31.30 | 30.82 | 30.84 | -1.94% | |
| 31.30 | 31.56 | 31.00 | 31.45 | +0.19% | |
| 32.23 | 32.25 | 31.27 | 31.39 | -2.76% | |
| 32.29 | 32.49 | 32.19 | 32.28 | -0.12% | |
| 31.35 | 32.34 | 31.35 | 32.32 | +2.28% | |
| 31.66 | 31.85 | 31.07 | 31.60 | +0.45% | |
| 31.22 | 31.65 | 31.08 | 31.46 | +1.00% | |
| 31.27 | 31.27 | 31.05 | 31.15 | -0.45% | |
| 30.89 | 31.37 | 30.85 | 31.29 | +1.03% | |
| 30.35 | 31.05 | 30.25 | 30.97 | +1.71% | |
| 30.93 | 30.98 | 30.34 | 30.45 | -1.33% | |
| 30.24 | 30.91 | 30.20 | 30.86 | +2.08% | |
| 30.32 | 30.57 | 30.12 | 30.23 | -0.79% | |
| 30.09 | 30.67 | 30.09 | 30.47 | +0.99% | |
| 30.44 | 30.44 | 29.69 | 30.17 | -0.10% | |
| 30.24 | 30.82 | 30.07 | 30.20 | -0.53% | |
| 30.35 | 30.78 | 29.83 | 30.36 | +1.64% | |
| 30.27 | 30.42 | 29.75 | 29.87 | -1.22% | |
| 30.20 | 30.29 | 29.86 | 30.24 | +0.30% | |
| 31.00 | 31.07 | 29.88 | 30.15 | -3.21% | |
| 31.64 | 31.78 | 31.10 | 31.15 | -1.27% | |
| 31.70 | 31.79 | 31.05 | 31.55 | +0.25% | |
| 31.54 | 31.54 | 31.11 | 31.47 | +0.54% | |
| 30.89 | 31.54 | 30.82 | 31.30 | +0.74% | |
| 31.64 | 31.66 | 30.88 | 31.07 | -2.08% | |
| 32.20 | 32.39 | 31.67 | 31.73 | -2.34% | |
| 32.55 | 32.64 | 32.10 | 32.49 | -0.64% | |
| 32.31 | 32.71 | 32.07 | 32.70 | +0.31% | |
| 33.03 | 33.13 | 32.55 | 32.60 | -2.13% | |
| 33.37 | 33.76 | 32.99 | 33.31 | +0.18% | |
| 32.83 | 33.43 | 32.45 | 33.25 | +0.48% | |
| 32.52 | 33.20 | 32.52 | 33.09 | +0.64% | |
| 32.86 | 33.29 | 32.69 | 32.88 | -0.33% | |
| 33.19 | 33.32 | 32.93 | 32.99 | -1.14% | |
| 32.98 | 33.38 | 32.53 | 33.37 | +1.31% | |
| 33.13 | 33.13 | 32.73 | 32.94 | -0.33% | |
| 32.84 | 33.68 | 32.84 | 33.05 | +0.98% | |
| 33.00 | 33.16 | 32.55 | 32.73 | -0.37% | |
| 32.77 | 33.20 | 32.68 | 32.85 | +0.18% | |
| 33.21 | 33.23 | 32.78 | 32.79 | -1.65% | |
| 33.63 | 33.81 | 33.29 | 33.34 | -0.42% | |
| 32.99 | 33.55 | 32.70 | 33.48 | +2.01% | |
| 32.46 | 33.09 | 32.16 | 32.82 | +1.89% | |
| 32.56 | 32.59 | 32.09 | 32.21 | -1.01% | |
| 32.07 | 32.74 | 32.04 | 32.54 | +1.43% | |
| 31.84 | 32.11 | 31.33 | 32.08 | +0.85% | |
| 32.67 | 32.89 | 31.79 | 31.81 | -2.21% | |
| 32.60 | 33.11 | 32.50 | 32.53 | +0.12% | |
| 33.38 | 33.38 | 32.47 | 32.49 | -2.14% | |
| 33.28 | 33.94 | 33.06 | 33.20 | -0.63% | |
| 33.64 | 33.81 | 33.28 | 33.41 | -0.51% | |
| 32.74 | 33.60 | 32.57 | 33.58 | +2.22% | |
| 32.69 | 33.21 | 32.65 | 32.85 | +0.58% | |
| 33.43 | 33.55 | 32.61 | 32.66 | -2.33% | |
| 33.24 | 33.54 | 33.01 | 33.44 | +0.60% | |
| 33.30 | 33.74 | 33.22 | 33.24 | +0.18% | |
| 33.87 | 33.87 | 33.06 | 33.18 | -2.21% | |
| 33.64 | 34.09 | 33.48 | 33.93 | +0.86% | |
| 33.46 | 33.93 | 33.19 | 33.64 | +0.60% | |
| 33.75 | 33.76 | 33.29 | 33.44 | -1.47% | |
| 33.66 | 34.05 | 33.53 | 33.94 | +0.41% | |
| 33.73 | 34.13 | 33.57 | 33.80 | +0.12% | |
| 33.02 | 33.92 | 33.00 | 33.76 | +2.33% | |
| 32.81 | 33.02 | 32.51 | 32.99 | +0.58% | |
| 32.24 | 33.01 | 32.10 | 32.80 | +2.15% | |
| 32.14 | 32.24 | 31.78 | 32.11 | +0.09% | |
| 31.51 | 32.39 | 31.51 | 32.08 | +1.65% | |
| 31.67 | 31.93 | 31.25 | 31.56 | -0.28% | |
| 31.37 | 31.70 | 31.31 | 31.65 | +0.51% | |
| 31.52 | 31.80 | 31.39 | 31.49 | -0.69% | |
| 31.79 | 32.01 | 31.51 | 31.71 | -0.41% | |
| 32.14 | 32.30 | 31.80 | 31.84 | -1.39% | |
| 32.49 | 32.75 | 32.25 | 32.29 | -0.83% | |
| 32.44 | 32.80 | 32.44 | 32.56 | +0.37% | |
| 32.81 | 32.86 | 32.40 | 32.44 | -0.80% | |
| 32.79 | 32.99 | 32.51 | 32.70 | +0.09% | |
| 32.73 | 32.92 | 32.58 | 32.67 | -0.55% | |
| 32.87 | 33.25 | 32.76 | 32.85 | -0.36% | |
| 33.97 | 33.99 | 32.90 | 32.97 | -3.34% | |
| 34.07 | 34.30 | 33.85 | 34.11 | +0.59% | |
| 33.75 | 34.13 | 33.65 | 33.91 | +0.47% | |
| 33.76 | 33.84 | 33.44 | 33.75 | -0.15% | |
| 33.56 | 33.98 | 33.11 | 33.80 | +0.96% | |
| 33.43 | 33.86 | 33.20 | 33.48 | +0.54% | |
| 33.01 | 33.57 | 32.94 | 33.30 | +1.09% | |
| 32.64 | 33.21 | 32.50 | 32.94 | +0.95% | |
| 32.73 | 33.32 | 32.52 | 32.63 | -0.06% | |
| 33.15 | 33.16 | 32.55 | 32.65 | -1.48% | |
| 32.47 | 33.47 | 32.33 | 33.14 | +1.97% | |
| 32.44 | 32.78 | 32.18 | 32.50 | +0.18% | |
| 32.23 | 32.53 | 31.94 | 32.44 | +1.22% | |
| 32.30 | 32.50 | 31.87 | 32.05 | -0.62% | |
| 32.25 | 32.59 | 32.02 | 32.25 | -1.16% | |
| 32.70 | 32.70 | 32.30 | 32.63 | -0.03% | |
| 32.17 | 32.80 | 32.17 | 32.64 | +1.46% | |
| 31.78 | 32.30 | 31.71 | 32.17 | +1.77% | |
| 31.74 | 31.74 | 31.31 | 31.61 | -0.97% | |
| 31.18 | 32.08 | 31.09 | 31.92 | +2.34% | |
| 31.31 | 31.49 | 30.93 | 31.19 | +0.22% | |
| 31.65 | 31.74 | 31.08 | 31.12 | -1.67% | |
| 32.04 | 32.10 | 31.53 | 31.65 | -0.91% | |
| 32.04 | 32.39 | 31.80 | 31.94 | -0.81% | |
| 32.14 | 32.40 | 31.60 | 32.20 | +0.28% | |
| 31.88 | 32.35 | 31.88 | 32.11 | +0.47% | |
| 32.04 | 32.27 | 31.76 | 31.96 | -0.71% | |
| 32.11 | 32.64 | 31.70 | 32.19 | +0.75% | |
| 32.02 | 32.32 | 31.69 | 31.95 | -0.37% | |
| 32.55 | 32.76 | 31.81 | 32.07 | -1.17% | |
| 32.48 | 33.24 | 32.15 | 32.45 | +0.03% | |
| 32.35 | 32.75 | 32.12 | 32.44 | +0.15% | |
| 31.22 | 32.47 | 31.22 | 32.39 | +3.75% | |
| 31.00 | 31.25 | 30.40 | 31.22 | +0.48% | |
| 30.60 | 31.17 | 30.34 | 31.07 | +0.65% | |
| 30.91 | 31.29 | 30.61 | 30.87 | -0.10% | |
| 32.28 | 32.38 | 30.75 | 30.90 | -4.81% | |
| 32.43 | 32.67 | 31.83 | 32.46 | -0.49% | |
| 31.96 | 32.79 | 31.59 | 32.62 | +1.84% | |
| 32.31 | 32.48 | 31.92 | 32.03 | -0.87% | |
| 32.42 | 32.49 | 31.81 | 32.31 | +0.28% | |
| 32.18 | 32.52 | 31.76 | 32.22 | +0.34% | |
| 32.46 | 32.46 | 31.58 | 32.11 | -1.08% | |
| 31.32 | 32.48 | 31.17 | 32.46 | +4.27% | |
| 31.19 | 31.34 | 30.90 | 31.13 | -0.19% | |
| 31.11 | 31.44 | 31.00 | 31.19 | +0.16% | |
| 30.73 | 31.25 | 30.65 | 31.14 | +1.24% | |
| 30.55 | 30.95 | 30.55 | 30.76 | +0.69% | |
| 31.03 | 31.24 | 30.28 | 30.55 | -1.52% | |
| 30.86 | 31.17 | 30.66 | 31.02 | +0.71% | |
| 30.63 | 31.00 | 30.47 | 30.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YORW chart for longer ranges.