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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.11$80.6028,500——
2019-12-30$46.38$81.0747,100——
2019-12-27$46.75$81.4055,900——
2019-12-26$46.18$80.4136,100——
2019-12-24$46.02$80.1327,000——
2019-12-23$45.99$80.0854,400——
2019-12-20$46.60$81.1482,600——
2019-12-19$46.30$80.6249,800——
2019-12-18$46.46$80.9039,700——
2019-12-17$46.73$81.3745,100——
2019-12-16$45.43$79.1056,800——
2019-12-13$44.96$78.2929,100——
2019-12-12$44.85$78.0936,900——
2019-12-11$45.08$78.4938,700——
2019-12-10$44.64$77.7347,400——
2019-12-09$44.55$77.5728,600——
2019-12-06$44.58$77.6238,600——
2019-12-05$44.41$77.3334,300——
2019-12-04$43.99$76.6031,100——
2019-12-03$43.85$76.3529,100——
2019-12-02$44.03$76.6775,300——
2019-11-29$44.33$77.1918,600——
2019-11-27$44.26$77.0721,100——
2019-11-26$44.16$76.8940,900——
2019-11-25$43.60$75.9239,200——
2019-11-22$43.03$74.9223,000——
2019-11-21$42.78$74.4927,100——
2019-11-20$43.07$74.9948,900——
2019-11-19$42.68$74.3223,400——
2019-11-18$42.26$73.5829,900——
2019-11-15$42.25$73.5725,400——
2019-11-14$41.84$72.8533,600——
2019-11-13$42.16$73.4126,400——
2019-11-12$41.81$72.8040,100——
2019-11-11$41.60$72.4329,200——
2019-11-08$41.77$72.7336,800——
2019-11-07$41.61$72.4532,500——
2019-11-06$42.64$74.2521,500——
2019-11-05$42.64$74.2529,100——
2019-11-04$42.96$74.8044,100——
2019-11-01$43.46$75.6736,800——
2019-10-31$44.04$76.6865,000——
2019-10-30$43.81$76.2834,500——
2019-10-29$43.67$76.0433,800——
2019-10-28$43.27$75.3421,500——
2019-10-25$43.39$75.5521,100——
2019-10-24$43.78$76.2327,700——
2019-10-23$43.97$76.5645,500——
2019-10-22$43.96$76.5427,800——
2019-10-21$43.99$76.6027,900——
2019-10-18$43.49$75.7343,700——
2019-10-17$43.57$75.8624,900——
2019-10-16$42.83$74.5830,300——
2019-10-15$42.78$74.4927,100——
2019-10-14$42.99$74.8629,100——
2019-10-11$44.00$76.6135,100——
2019-10-10$43.80$76.2742,000——
2019-10-09$43.59$75.9025,600——
2019-10-08$43.30$75.3957,900——
2019-10-07$43.40$75.5739,700——
2019-10-04$42.93$74.7534,000——
2019-10-03$42.23$73.5342,800——
2019-10-02$42.33$73.7138,200——
2019-10-01$42.83$74.5833,400——
2019-09-30$43.66$76.02138,400——
2019-09-27$43.85$76.3523,500——
2019-09-26$43.41$75.2949,300——
2019-09-25$43.71$75.8143,800——
2019-09-24$42.58$73.8548,900——
2019-09-23$41.99$72.8250,200——
2019-09-20$41.27$71.5774,000——
2019-09-19$40.93$70.9835,300——
2019-09-18$40.58$70.3846,600——
2019-09-17$40.01$69.3923,400——
2019-09-16$39.75$68.9426,300——
2019-09-13$39.31$68.1721,900——
2019-09-12$39.07$67.7646,400——
2019-09-11$38.87$67.4152,700——
2019-09-10$37.74$65.4530,800——
2019-09-09$38.01$65.9233,500——
2019-09-06$38.37$66.5415,400——
2019-09-05$38.68$67.0831,800——
2019-09-04$38.32$66.4613,200——
2019-09-03$38.20$66.2528,400——
2019-08-30$37.34$64.7621,800——
2019-08-29$37.78$65.5212,400——
2019-08-28$37.48$65.0011,500——
2019-08-27$37.35$64.7818,900——
2019-08-26$37.80$65.5619,200——
2019-08-23$36.41$63.1525,400——
2019-08-22$37.60$65.2113,200——
2019-08-21$37.54$65.1022,100——
2019-08-20$38.43$66.6515,800——
2019-08-19$38.28$66.3914,600——
2019-08-16$38.25$66.3422,500——
2019-08-15$37.98$65.8720,700——
2019-08-14$37.84$65.6327,200——
2019-08-13$38.12$66.1134,900——
2019-08-12$38.00$65.9037,400——
2019-08-09$37.46$64.9745,600——
2019-08-08$36.23$62.8330,200——
2019-08-07$35.61$61.7626,800——
2019-08-06$35.98$62.4042,200——
2019-08-05$35.00$60.7027,100——
2019-08-02$35.73$61.9710,300——
2019-08-01$35.87$62.2116,200——
2019-07-31$35.97$62.3831,200——
2019-07-30$35.96$62.3631,900——
2019-07-29$35.75$62.0030,500——
2019-07-26$35.57$61.6931,200——
2019-07-25$35.65$61.8311,800——
2019-07-24$35.70$61.9117,100——
2019-07-23$35.39$61.3816,200——
2019-07-22$35.60$61.7415,600——
2019-07-19$35.78$62.0516,800——
2019-07-18$35.48$61.5328,800——
2019-07-17$35.49$61.5515,900——
2019-07-16$35.48$61.5311,200——
2019-07-15$35.50$61.5711,200——
2019-07-12$35.54$61.6414,300——
2019-07-11$35.68$61.8811,400——
2019-07-10$35.86$62.1913,600——
2019-07-09$36.07$62.569,200——
2019-07-08$36.11$62.6221,300——
2019-07-05$36.62$63.5112,900——
2019-07-03$36.28$62.9222,500——
2019-07-02$36.10$62.6132,400——
2019-07-01$35.34$61.2916,400——
2019-06-28$35.72$61.9569,900——
2019-06-27$34.70$60.1825,500——
2019-06-26$34.53$59.5831,300——
2019-06-25$35.17$60.698,900——
2019-06-24$35.19$60.7212,100——
2019-06-21$35.45$61.1742,700——
2019-06-20$35.05$60.4818,900——
2019-06-19$35.71$61.6217,000——
2019-06-18$34.79$60.0314,700——
2019-06-17$34.66$59.8123,900——
2019-06-14$34.59$59.697,400——
2019-06-13$34.57$59.6510,000——
2019-06-12$34.77$60.0010,600——
2019-06-11$34.04$58.7417,600——
2019-06-10$34.29$59.1717,500——
2019-06-07$34.52$59.579,500——
2019-06-06$34.61$59.726,400——
2019-06-05$34.69$59.8623,800——
2019-06-04$34.71$59.9020,800——
2019-06-03$34.63$59.7620,700——
2019-05-31$34.48$59.506,000——
2019-05-30$34.83$60.1012,200——
2019-05-29$35.04$60.4629,200——
2019-05-28$35.58$61.4017,800——
2019-05-24$36.30$62.6429,300——
2019-05-23$35.65$61.5213,300——
2019-05-22$35.77$61.728,900——
2019-05-21$35.47$61.2115,200——
2019-05-20$35.03$60.4510,200——
2019-05-17$34.90$60.2210,500——
2019-05-16$34.95$60.3111,700——
2019-05-15$35.08$60.5312,400——
2019-05-14$34.92$60.2611,900——
2019-05-13$35.04$60.4620,900——
2019-05-10$35.12$60.6024,500——
2019-05-09$34.29$59.1724,900——
2019-05-08$33.25$57.388,600——
2019-05-07$33.06$57.0510,100——
2019-05-06$33.61$58.009,500——
2019-05-03$33.98$58.6415,200——
2019-05-02$33.27$57.4110,600——
2019-05-01$33.52$57.848,700——
2019-04-30$34.03$58.7242,600——
2019-04-29$33.26$57.3912,400——
2019-04-26$33.39$57.6211,000——
2019-04-25$33.33$57.516,500——
2019-04-24$33.41$57.6522,400——
2019-04-23$32.98$56.9126,400——
2019-04-22$32.59$56.2422,300——
2019-04-18$33.01$56.9615,500——
2019-04-17$32.97$56.8932,700——
2019-04-16$32.77$56.5517,800——
2019-04-15$33.28$57.4311,400——
2019-04-12$33.71$58.1713,100——
2019-04-11$33.62$58.0112,100——
2019-04-10$33.84$58.3912,800——
2019-04-09$33.37$57.588,700——
2019-04-08$33.46$57.7420,200——
2019-04-05$34.29$59.1714,000——
2019-04-04$33.57$57.939,800——
2019-04-03$33.60$57.988,600——
2019-04-02$33.69$58.1417,200——
2019-04-01$33.92$58.5320,100——
2019-03-29$34.32$59.2232,200——
2019-03-28$33.91$58.5114,200——
2019-03-27$34.39$59.349,900——
2019-03-26$34.49$59.5215,000——
2019-03-25$34.39$59.3419,800——
2019-03-22$33.53$57.8625,700——
2019-03-21$34.59$59.6917,400——
2019-03-20$34.28$59.1528,500——
2019-03-19$33.55$57.8917,900——
2019-03-18$33.50$57.8122,600——
2019-03-15$33.72$58.1993,700——
2019-03-14$33.79$58.3115,700——
2019-03-13$34.26$59.1217,300——
2019-03-12$35.26$60.8441,000——
2019-03-11$35.71$61.6222,800——
2019-03-08$34.55$59.6212,600——
2019-03-07$34.30$59.199,400——
2019-03-06$34.44$59.4324,700——
2019-03-05$35.10$60.5710,800——
2019-03-04$35.64$61.5014,800——
2019-03-01$35.95$62.0427,600——
2019-02-28$36.45$62.9042,400——
2019-02-27$36.12$62.3316,400——
2019-02-26$35.75$61.3923,100——
2019-02-25$35.61$61.1521,000——
2019-02-22$36.40$62.5128,600——
2019-02-21$36.00$61.8213,700——
2019-02-20$35.38$60.7624,200——
2019-02-19$34.99$60.0932,300——
2019-02-15$34.32$58.9424,200——
2019-02-14$34.20$58.7316,600——
2019-02-13$34.14$58.638,100——
2019-02-12$34.16$58.6619,000——
2019-02-11$33.74$57.9416,500——
2019-02-08$33.70$57.8727,500——
2019-02-07$32.26$55.4014,000——
2019-02-06$32.51$55.836,800——
2019-02-05$32.71$56.1718,900——
2019-02-04$32.44$55.717,700——
2019-02-01$32.62$56.0223,700——
2019-01-31$32.90$56.5014,100——
2019-01-30$32.58$55.9514,800——
2019-01-29$32.33$55.5223,600——
2019-01-28$32.00$54.957,100——
2019-01-25$32.26$55.4027,000——
2019-01-24$32.28$55.439,500——
2019-01-23$32.04$55.0215,100——
2019-01-22$31.24$53.6563,800——
2019-01-18$32.02$54.9930,000——
2019-01-17$31.27$53.7016,800——
2019-01-16$31.45$54.0114,300——
2019-01-15$30.98$53.2029,800——
2019-01-14$31.28$53.7214,100——
2019-01-11$31.58$54.2311,300——
2019-01-10$31.41$53.9414,100——
2019-01-09$31.23$53.638,300——
2019-01-08$31.46$54.0214,700——
2019-01-07$31.21$53.6015,200——
2019-01-04$31.50$54.0920,300——
2019-01-03$31.08$53.3713,600——
2019-01-02$31.61$54.2812,600——