NASDAQ:YORW | Historical Stock Price | YORK WATER CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.43$8.20$15.18$28.09$51.99$96.211999-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$20.93$32.0915,300——
2013-12-30$21.37$32.7621,000——
2013-12-27$21.14$32.417,800——
2013-12-26$21.30$32.4418,000——
2013-12-24$21.79$33.1814,300——
2013-12-23$21.47$32.7013,900——
2013-12-20$21.19$32.2774,800——
2013-12-19$20.81$31.697,300——
2013-12-18$20.98$31.9516,700——
2013-12-17$20.45$31.148,000——
2013-12-16$20.79$31.669,800——
2013-12-13$20.76$31.6215,100——
2013-12-12$20.28$30.8810,000——
2013-12-11$20.00$30.4619,900——
2013-12-10$20.32$30.9524,800——
2013-12-09$20.62$31.4025,400——
2013-12-06$21.08$32.107,200——
2013-12-05$20.67$31.4813,000——
2013-12-04$20.63$31.4219,500——
2013-12-03$20.93$31.8719,900——
2013-12-02$20.74$31.5920,700——
2013-11-29$21.89$33.3411,100——
2013-11-27$22.00$33.5014,500——
2013-11-26$21.51$32.7611,500——
2013-11-25$21.59$32.8818,200——
2013-11-22$21.34$32.5017,300——
2013-11-21$21.14$32.1925,200——
2013-11-20$20.42$31.1016,500——
2013-11-19$20.18$30.7311,700——
2013-11-18$20.39$31.0510,300——
2013-11-15$20.36$31.0128,700——
2013-11-14$20.42$31.1039,600——
2013-11-13$20.68$31.4915,200——
2013-11-12$20.33$30.966,100——
2013-11-11$20.50$31.2212,300——
2013-11-08$20.60$31.3724,800——
2013-11-07$20.30$30.9212,100——
2013-11-06$20.61$31.3912,300——
2013-11-05$20.54$31.284,600——
2013-11-04$20.73$31.5723,500——
2013-11-01$20.74$31.5936,000——
2013-10-31$20.71$31.5418,300——
2013-10-30$20.92$31.8641,200——
2013-10-29$21.24$32.3510,500——
2013-10-28$21.40$32.5914,000——
2013-10-25$21.29$32.4210,900——
2013-10-24$21.24$32.358,300——
2013-10-23$21.10$32.1310,900——
2013-10-22$21.14$32.1965,200——
2013-10-21$21.50$32.7412,500——
2013-10-18$21.71$33.0640,900——
2013-10-17$21.47$32.7014,800——
2013-10-16$21.12$32.1614,000——
2013-10-15$21.03$32.0333,500——
2013-10-14$20.67$31.4820,100——
2013-10-11$20.81$31.6914,200——
2013-10-10$20.58$31.3413,900——
2013-10-09$19.82$30.1815,800——
2013-10-08$19.90$30.3116,600——
2013-10-07$20.03$30.5035,300——
2013-10-04$19.99$30.4418,000——
2013-10-03$19.90$30.3126,900——
2013-10-02$20.05$30.5332,200——
2013-10-01$20.06$30.5523,500——
2013-09-30$20.07$30.5641,600——
2013-09-27$20.33$30.9610,600——
2013-09-26$20.43$31.1118,000——
2013-09-25$20.72$31.3411,900——
2013-09-24$20.96$31.7188,700——
2013-09-23$21.18$32.0434,400——
2013-09-20$21.11$31.9336,000——
2013-09-19$20.53$31.066,000——
2013-09-18$21.00$31.7720,800——
2013-09-17$20.40$30.8633,800——
2013-09-16$20.18$30.5328,100——
2013-09-13$19.86$30.0425,700——
2013-09-12$19.90$30.1031,500——
2013-09-11$19.90$30.1048,100——
2013-09-10$19.49$29.4827,400——
2013-09-09$19.80$29.959,900——
2013-09-06$19.51$29.518,100——
2013-09-05$19.30$29.207,400——
2013-09-04$19.23$29.0932,100——
2013-09-03$19.33$29.2413,500——
2013-08-30$19.52$29.5328,700——
2013-08-29$20.00$30.2611,800——
2013-08-28$19.71$29.828,600——
2013-08-27$19.62$29.6822,400——
2013-08-26$20.31$30.725,700——
2013-08-23$20.41$30.8817,000——
2013-08-22$20.57$31.1211,700——
2013-08-21$20.16$30.5013,900——
2013-08-20$20.22$30.5915,400——
2013-08-19$19.78$29.9221,300——
2013-08-16$19.69$29.7920,300——
2013-08-15$19.60$29.6525,300——
2013-08-14$20.30$30.7116,100——
2013-08-13$20.75$31.399,700——
2013-08-12$21.07$31.879,600——
2013-08-09$21.09$31.9017,000——
2013-08-08$21.26$32.169,200——
2013-08-07$21.17$32.0310,800——
2013-08-06$21.17$32.0317,400——
2013-08-05$21.18$32.0419,500——
2013-08-02$21.24$32.1319,800——
2013-08-01$21.30$32.2219,500——
2013-07-31$21.08$31.8915,900——
2013-07-30$21.52$32.553,600——
2013-07-29$21.33$32.278,100——
2013-07-26$21.66$32.7710,400——
2013-07-25$21.97$33.2417,800——
2013-07-24$21.29$32.2112,500——
2013-07-23$21.17$32.0316,100——
2013-07-22$21.43$32.4218,600——
2013-07-19$21.59$32.6619,200——
2013-07-18$21.58$32.6527,600——
2013-07-17$21.12$31.9525,000——
2013-07-16$21.08$31.8929,300——
2013-07-15$21.03$31.8119,700——
2013-07-12$20.96$31.7125,200——
2013-07-11$21.35$32.3088,300——
2013-07-10$19.99$30.2438,900——
2013-07-09$19.74$29.8619,100——
2013-07-08$19.72$29.8315,400——
2013-07-05$19.42$29.3816,100——
2013-07-03$19.28$29.1731,400——
2013-07-02$19.04$28.8037,500——
2013-07-01$19.12$28.9228,900——
2013-06-28$19.03$28.7976,800——
2013-06-27$19.38$29.3228,700——
2013-06-26$19.13$28.7310,100——
2013-06-25$19.31$29.0019,500——
2013-06-24$19.15$28.7629,000——
2013-06-21$19.19$28.8249,700——
2013-06-20$18.71$28.1019,800——
2013-06-19$18.96$28.4819,000——
2013-06-18$19.51$29.3020,000——
2013-06-17$19.04$28.6011,300——
2013-06-14$18.94$28.4514,500——
2013-06-13$19.23$28.8817,100——
2013-06-12$19.03$28.589,100——
2013-06-11$19.02$28.578,500——
2013-06-10$19.15$28.7612,800——
2013-06-07$18.95$28.4610,000——
2013-06-06$18.99$28.5219,500——
2013-06-05$18.88$28.3615,800——
2013-06-04$18.94$28.4523,300——
2013-06-03$19.58$29.4194,500——
2013-05-31$19.08$28.6665,000——
2013-05-30$19.00$28.5416,500——
2013-05-29$18.64$27.9924,100——
2013-05-28$19.14$28.7525,900——
2013-05-24$18.70$28.085,400——
2013-05-23$18.67$28.0411,800——
2013-05-22$18.62$27.9622,600——
2013-05-21$18.98$28.5112,700——
2013-05-20$19.04$28.6013,300——
2013-05-17$18.93$28.4324,000——
2013-05-16$18.78$28.2025,100——
2013-05-15$18.75$28.169,700——
2013-05-14$18.78$28.2016,900——
2013-05-13$18.59$27.9216,700——
2013-05-10$18.60$27.938,400——
2013-05-09$18.59$27.9216,000——
2013-05-08$18.81$28.256,900——
2013-05-07$18.85$28.317,500——
2013-05-06$18.72$28.118,500——
2013-05-03$18.74$28.1423,700——
2013-05-02$18.67$28.0416,400——
2013-05-01$18.30$27.4848,200——
2013-04-30$18.75$28.1622,500——
2013-04-29$18.33$27.5313,700——
2013-04-26$18.35$27.5617,100——
2013-04-25$18.50$27.7813,800——
2013-04-24$18.48$27.7511,100——
2013-04-23$18.46$27.7220,300——
2013-04-22$18.02$27.0621,900——
2013-04-19$18.15$27.2630,200——
2013-04-18$17.98$27.0036,700——
2013-04-17$18.08$27.1537,700——
2013-04-16$18.58$27.9017,900——
2013-04-15$18.19$27.3239,000——
2013-04-12$18.92$28.4217,300——
2013-04-11$18.80$28.239,000——
2013-04-10$18.84$28.2916,600——
2013-04-09$18.39$27.6212,700——
2013-04-08$18.52$27.8123,200——
2013-04-05$18.64$27.9911,400——
2013-04-04$18.53$27.839,500——
2013-04-03$18.46$27.7224,500——
2013-04-02$18.27$27.4424,000——
2013-04-01$18.50$27.7820,900——
2013-03-28$18.80$28.2316,300——
2013-03-27$18.82$28.2611,700——
2013-03-26$18.87$28.3417,400——
2013-03-25$18.76$28.1714,000——
2013-03-22$18.63$27.9810,300——
2013-03-21$18.59$27.929,600——
2013-03-20$18.76$28.1711,900——
2013-03-19$18.61$27.9514,300——
2013-03-18$18.68$28.0511,400——
2013-03-15$18.89$28.3775,300——
2013-03-14$18.80$28.2322,200——
2013-03-13$18.83$28.2829,600——
2013-03-12$18.46$27.7211,400——
2013-03-11$18.72$28.118,300——
2013-03-08$18.84$28.2920,100——
2013-03-07$18.76$28.1711,500——
2013-03-06$19.06$28.637,600——
2013-03-05$18.95$28.4631,200——
2013-03-04$18.76$28.1711,700——
2013-03-01$18.53$27.8323,500——
2013-02-28$18.46$27.7236,100——
2013-02-27$18.73$28.1310,300——
2013-02-26$18.73$28.1311,000——
2013-02-25$18.95$28.2520,700——
2013-02-22$19.22$28.6619,000——
2013-02-21$18.82$28.0610,000——
2013-02-20$18.78$28.0020,800——
2013-02-19$19.01$28.3413,600——
2013-02-15$18.68$27.8522,100——
2013-02-14$18.73$27.9213,300——
2013-02-13$19.01$28.3410,500——
2013-02-12$18.97$28.288,100——
2013-02-11$19.06$28.4210,200——
2013-02-08$19.04$28.3922,300——
2013-02-07$19.00$28.3316,000——
2013-02-06$18.93$28.2211,200——
2013-02-05$18.87$28.1314,900——
2013-02-04$18.55$27.6617,000——
2013-02-01$18.64$27.7941,700——
2013-01-31$18.90$28.18107,700——
2013-01-30$18.63$27.7834,200——
2013-01-29$18.81$28.0437,100——
2013-01-28$18.48$27.5523,700——
2013-01-25$18.31$27.3021,600——
2013-01-24$18.27$27.2420,300——
2013-01-23$18.17$27.0919,100——
2013-01-22$18.29$27.2716,600——
2013-01-18$18.30$27.2826,400——
2013-01-17$18.32$27.3123,500——
2013-01-16$18.25$27.2123,000——
2013-01-15$18.39$27.4229,500——
2013-01-14$18.27$27.2419,000——
2013-01-11$17.99$26.8226,400——
2013-01-10$18.15$27.0619,100——
2013-01-09$18.11$27.0019,600——
2013-01-08$17.90$26.6912,100——
2013-01-07$17.85$26.6117,900——
2013-01-04$18.02$26.8724,400——
2013-01-03$17.83$26.5822,100——
2013-01-02$18.04$26.9058,000——