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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.60$82.7519,400——
2020-12-30$46.65$82.8422,000——
2020-12-29$47.10$83.3021,100——
2020-12-28$47.16$83.4115,100——
2020-12-24$47.22$83.5212,600——
2020-12-23$46.87$82.9021,700——
2020-12-22$46.28$81.8517,100——
2020-12-21$46.02$81.3924,200——
2020-12-18$47.26$83.59173,300——
2020-12-17$47.69$84.3534,500——
2020-12-16$47.61$84.2135,200——
2020-12-15$47.80$84.5449,200——
2020-12-14$47.84$84.6132,900——
2020-12-11$49.33$87.2529,100——
2020-12-10$49.15$86.9323,000——
2020-12-09$48.89$86.4735,900——
2020-12-08$47.22$83.5223,500——
2020-12-07$46.57$82.3719,000——
2020-12-04$46.54$82.3120,600——
2020-12-03$45.95$81.2712,000——
2020-12-02$46.16$81.6422,800——
2020-12-01$46.04$81.4327,000——
2020-11-30$45.04$79.6621,200——
2020-11-27$46.03$81.419,500——
2020-11-25$46.53$82.3015,200——
2020-11-24$47.03$83.1829,800——
2020-11-23$46.04$81.4329,100——
2020-11-20$46.10$81.5314,000——
2020-11-19$45.70$80.8316,100——
2020-11-18$45.32$80.1623,900——
2020-11-17$47.13$83.3624,300——
2020-11-16$47.49$83.9939,900——
2020-11-13$46.18$81.6820,000——
2020-11-12$46.63$82.4730,600——
2020-11-11$48.23$85.3021,500——
2020-11-10$48.61$85.9739,800——
2020-11-09$44.20$78.1754,200——
2020-11-06$43.90$77.6415,200——
2020-11-05$44.13$78.0523,500——
2020-11-04$43.50$76.9412,400——
2020-11-03$44.95$79.5025,900——
2020-11-02$43.79$77.4527,000——
2020-10-30$42.25$74.7323,200——
2020-10-29$42.87$75.8234,400——
2020-10-28$43.80$77.4719,300——
2020-10-27$45.19$79.9316,100——
2020-10-26$45.69$80.8126,500——
2020-10-23$46.27$81.8421,800——
2020-10-22$45.74$80.9021,300——
2020-10-21$45.48$80.4416,300——
2020-10-20$45.37$80.2417,000——
2020-10-19$45.11$79.7823,800——
2020-10-16$45.23$80.0041,300——
2020-10-15$44.92$79.4523,600——
2020-10-14$44.48$78.6720,900——
2020-10-13$45.02$79.6222,500——
2020-10-12$45.33$80.1734,800——
2020-10-09$43.58$77.0815,400——
2020-10-08$43.66$77.2220,400——
2020-10-07$43.21$76.4231,200——
2020-10-06$42.54$75.2419,700——
2020-10-05$42.94$75.9522,100——
2020-10-02$42.68$75.4919,300——
2020-10-01$42.60$75.3435,000——
2020-09-30$42.27$74.7627,300——
2020-09-29$42.95$75.9627,400——
2020-09-28$43.39$76.4239,100——
2020-09-25$41.86$73.7333,700——
2020-09-24$41.14$72.4630,600——
2020-09-23$40.67$71.6334,700——
2020-09-22$41.87$73.7521,400——
2020-09-21$42.32$74.5458,200——
2020-09-18$44.07$77.62245,800——
2020-09-17$42.87$75.5121,200——
2020-09-16$43.13$75.9724,500——
2020-09-15$43.46$76.5520,100——
2020-09-14$43.51$76.6326,600——
2020-09-11$43.21$76.1129,100——
2020-09-10$43.50$76.6223,400——
2020-09-09$44.67$78.6838,000——
2020-09-08$43.74$77.0426,700——
2020-09-04$44.65$78.6422,800——
2020-09-03$45.18$79.5826,100——
2020-09-02$45.86$80.7723,700——
2020-09-01$44.82$78.9424,900——
2020-08-31$45.61$80.3357,400——
2020-08-28$44.87$79.0356,800——
2020-08-27$45.39$79.9535,000——
2020-08-26$45.12$79.4729,100——
2020-08-25$45.84$80.7418,200——
2020-08-24$45.91$80.8623,200——
2020-08-21$45.65$80.4037,800——
2020-08-20$45.80$80.6719,100——
2020-08-19$45.84$80.7422,000——
2020-08-18$46.28$81.5124,700——
2020-08-17$47.02$82.8225,600——
2020-08-14$47.05$82.8727,700——
2020-08-13$47.33$83.3631,000——
2020-08-12$48.15$84.8129,800——
2020-08-11$47.09$82.9434,100——
2020-08-10$47.74$84.0930,400——
2020-08-07$48.10$84.7229,400——
2020-08-06$45.98$80.9929,700——
2020-08-05$45.01$79.2834,300——
2020-08-04$45.04$79.3347,900——
2020-08-03$45.64$80.3951,900——
2020-07-31$46.31$81.5764,200——
2020-07-30$47.21$83.1545,900——
2020-07-29$48.44$85.3241,300——
2020-07-28$48.13$84.7734,000——
2020-07-27$48.43$85.3035,300——
2020-07-24$48.46$85.3539,700——
2020-07-23$48.45$85.3470,800——
2020-07-22$49.25$86.7480,400——
2020-07-21$50.65$89.2129,500——
2020-07-20$49.87$87.8445,100——
2020-07-17$49.93$87.9441,300——
2020-07-16$47.72$84.0552,200——
2020-07-15$47.32$83.3557,600——
2020-07-14$46.72$82.2928,600——
2020-07-13$45.92$80.8832,800——
2020-07-10$46.34$81.6253,100——
2020-07-09$45.27$79.7336,900——
2020-07-08$46.46$81.8328,900——
2020-07-07$46.24$81.4429,100——
2020-07-06$47.72$84.0541,100——
2020-07-02$48.87$86.0841,100——
2020-07-01$48.04$84.6147,700——
2020-06-30$47.96$84.4764,000——
2020-06-29$47.02$82.8261,400——
2020-06-26$47.53$83.40342,600——
2020-06-25$47.30$82.9957,200——
2020-06-24$46.29$81.2256,400——
2020-06-23$46.91$82.3154,000——
2020-06-22$45.93$80.5944,900——
2020-06-19$46.38$81.38220,800——
2020-06-18$45.37$79.6163,500——
2020-06-17$45.18$79.2739,200——
2020-06-16$45.61$80.0345,200——
2020-06-15$46.80$82.1276,300——
2020-06-12$43.74$76.7542,000——
2020-06-11$43.09$75.6142,000——
2020-06-10$45.63$80.0624,600——
2020-06-09$45.97$80.6636,900——
2020-06-08$46.87$82.2433,200——
2020-06-05$46.85$82.2141,600——
2020-06-04$45.11$79.1531,600——
2020-06-03$46.13$80.9441,900——
2020-06-02$44.50$78.0826,500——
2020-06-01$43.55$76.4150,800——
2020-05-29$44.40$77.9142,600——
2020-05-28$44.58$78.2239,200——
2020-05-27$44.16$77.4944,500——
2020-05-26$43.73$76.7336,800——
2020-05-22$43.02$75.4822,900——
2020-05-21$42.45$74.4825,200——
2020-05-20$42.45$74.4832,300——
2020-05-19$41.14$72.1939,000——
2020-05-18$42.95$75.3669,400——
2020-05-15$41.00$71.94166,100——
2020-05-14$40.98$71.9155,700——
2020-05-13$41.53$72.8739,100——
2020-05-12$41.56$72.9245,400——
2020-05-11$42.53$74.6345,800——
2020-05-08$42.90$75.2743,700——
2020-05-07$41.20$72.2946,100——
2020-05-06$41.06$72.0563,700——
2020-05-05$41.23$72.3442,200——
2020-05-04$40.54$71.1334,100——
2020-05-01$40.57$71.1942,500——
2020-04-30$40.32$70.7557,100——
2020-04-29$42.96$75.3884,400——
2020-04-28$42.36$74.3333,800——
2020-04-27$42.34$74.2933,800——
2020-04-24$41.83$73.4037,300——
2020-04-23$41.85$73.4336,400——
2020-04-22$42.01$73.7131,800——
2020-04-21$41.40$72.6421,700——
2020-04-20$42.12$73.9134,400——
2020-04-17$44.00$77.2048,900——
2020-04-16$41.94$73.5962,600——
2020-04-15$41.64$73.0646,200——
2020-04-14$43.31$75.9937,700——
2020-04-13$42.39$74.3835,100——
2020-04-09$43.06$75.5657,900——
2020-04-08$40.56$71.1778,300——
2020-04-07$40.17$70.4857,200——
2020-04-06$43.74$76.7562,800——
2020-04-03$40.09$70.3436,800——
2020-04-02$41.32$72.5051,500——
2020-04-01$38.90$68.2676,100——
2020-03-31$43.46$76.2685,200——
2020-03-30$46.77$82.0660,100——
2020-03-27$42.63$74.8042,200——
2020-03-26$42.53$74.6372,100——
2020-03-25$37.30$65.4555,900——
2020-03-24$39.66$69.5973,400——
2020-03-23$37.00$64.9287,200——
2020-03-20$36.93$64.80106,500——
2020-03-19$39.35$69.0574,400——
2020-03-18$40.20$70.5495,400——
2020-03-17$44.13$77.4399,100——
2020-03-16$35.60$62.4770,000——
2020-03-13$40.41$70.9196,000——
2020-03-12$36.19$63.50121,100——
2020-03-11$40.62$71.2762,000——
2020-03-10$45.55$79.9253,400——
2020-03-09$45.92$80.5755,400——
2020-03-06$48.78$85.5970,100——
2020-03-05$46.80$82.1242,000——
2020-03-04$46.79$82.1047,100——
2020-03-03$44.44$77.9846,800——
2020-03-02$45.68$80.1548,300——
2020-02-28$42.29$74.2093,100——
2020-02-27$43.18$75.7752,000——
2020-02-26$47.18$82.4743,700——
2020-02-25$46.22$80.7934,000——
2020-02-24$47.05$82.2422,500——
2020-02-21$48.72$85.1642,100——
2020-02-20$48.70$85.1324,300——
2020-02-19$48.60$84.9537,900——
2020-02-18$48.68$85.0939,000——
2020-02-14$48.50$84.7839,700——
2020-02-13$48.77$85.2553,200——
2020-02-12$48.59$84.9326,100——
2020-02-11$48.11$84.0918,700——
2020-02-10$48.85$85.3921,200——
2020-02-07$48.25$84.3471,100——
2020-02-06$48.10$84.0820,200——
2020-02-05$48.44$84.6725,500——
2020-02-04$47.80$83.5523,000——
2020-02-03$48.20$84.2531,600——
2020-01-31$47.36$82.7881,800——
2020-01-30$48.63$85.0023,800——
2020-01-29$48.66$85.0622,600——
2020-01-28$48.75$85.2138,700——
2020-01-27$48.78$85.2723,900——
2020-01-24$48.65$85.0444,600——
2020-01-23$49.60$86.7045,400——
2020-01-22$49.08$85.7958,800——
2020-01-21$48.90$85.4751,700——
2020-01-17$47.89$83.7126,900——
2020-01-16$47.34$82.7553,000——
2020-01-15$46.11$80.6034,200——
2020-01-14$45.30$79.1833,200——
2020-01-13$45.47$79.4841,600——
2020-01-10$44.54$77.8539,800——
2020-01-09$44.41$77.6344,200——
2020-01-08$44.16$77.1947,300——
2020-01-07$44.61$77.9824,900——
2020-01-06$44.81$78.3332,500——
2020-01-03$44.95$78.5741,000——
2020-01-02$44.89$78.4729,500——