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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$38.62$72.4843,300——
2023-12-28$39.11$73.4036,700——
2023-12-27$39.56$73.8546,400——
2023-12-26$39.51$73.7640,200——
2023-12-22$38.67$72.1930,400——
2023-12-21$38.46$71.8036,400——
2023-12-20$38.43$71.7468,500——
2023-12-19$39.19$73.1662,800——
2023-12-18$38.54$71.9590,100——
2023-12-15$38.42$71.72153,200——
2023-12-14$39.96$74.6069,400——
2023-12-13$40.08$74.8291,600——
2023-12-12$38.68$72.2128,400——
2023-12-11$38.50$71.8735,000——
2023-12-08$39.22$73.2220,500——
2023-12-07$39.42$73.5934,300——
2023-12-06$39.42$73.5928,600——
2023-12-05$39.13$73.0522,000——
2023-12-04$39.54$73.8134,100——
2023-12-01$38.73$72.3053,200——
2023-11-30$38.08$71.0963,600——
2023-11-29$37.88$70.7136,500——
2023-11-28$37.67$70.3229,300——
2023-11-27$38.12$71.1625,700——
2023-11-24$38.25$71.4013,500——
2023-11-22$37.67$70.3221,300——
2023-11-21$37.21$69.4618,600——
2023-11-20$37.28$69.5922,900——
2023-11-17$38.06$71.0540,400——
2023-11-16$38.29$71.4838,000——
2023-11-15$38.22$71.3538,800——
2023-11-14$38.82$72.4765,200——
2023-11-13$36.41$67.9723,700——
2023-11-10$36.53$68.1926,900——
2023-11-09$36.77$68.6446,600——
2023-11-08$37.27$69.5854,800——
2023-11-07$37.64$70.2732,100——
2023-11-06$37.88$70.7136,300——
2023-11-03$37.86$70.6849,700——
2023-11-02$36.61$68.3454,200——
2023-11-01$36.17$67.5244,900——
2023-10-31$36.07$67.3348,200——
2023-10-30$35.52$66.3141,700——
2023-10-27$35.81$66.8527,300——
2023-10-26$36.17$67.5228,300——
2023-10-25$35.60$66.4632,600——
2023-10-24$35.62$66.4933,200——
2023-10-23$35.32$65.9350,200——
2023-10-20$35.63$66.5138,700——
2023-10-19$36.02$67.2429,800——
2023-10-18$36.14$67.4733,100——
2023-10-17$36.81$68.7244,500——
2023-10-16$36.74$68.5930,300——
2023-10-13$36.74$68.5922,100——
2023-10-12$37.14$69.3338,000——
2023-10-11$37.64$70.2727,800——
2023-10-10$37.76$70.4941,800——
2023-10-09$37.85$70.6629,300——
2023-10-06$37.62$70.2324,400——
2023-10-05$37.04$69.1541,600——
2023-10-04$36.59$68.3165,200——
2023-10-03$36.37$67.8941,300——
2023-10-02$36.89$68.8747,900——
2023-09-29$37.49$69.9945,500——
2023-09-28$37.49$69.9950,300——
2023-09-27$38.37$71.2572,400——
2023-09-26$38.43$71.3637,200——
2023-09-25$38.85$72.1466,900——
2023-09-22$38.48$71.4529,700——
2023-09-21$39.21$72.8131,400——
2023-09-20$39.16$72.7228,400——
2023-09-19$39.82$73.9442,400——
2023-09-18$40.34$74.9128,500——
2023-09-15$40.79$75.74148,400——
2023-09-14$40.86$75.8736,100——
2023-09-13$40.39$75.0029,600——
2023-09-12$40.28$74.8023,400——
2023-09-11$40.23$74.7036,400——
2023-09-08$40.36$74.9432,200——
2023-09-07$40.32$74.8765,700——
2023-09-06$40.12$74.5037,300——
2023-09-05$40.26$74.7657,800——
2023-09-01$40.38$74.9829,200——
2023-08-31$40.74$75.6541,700——
2023-08-30$40.65$75.4831,000——
2023-08-29$41.14$76.3970,400——
2023-08-28$40.99$76.1126,800——
2023-08-25$41.43$76.9321,900——
2023-08-24$41.33$76.7526,100——
2023-08-23$41.54$77.1440,800——
2023-08-22$41.36$76.8030,700——
2023-08-21$41.11$76.3451,300——
2023-08-18$41.87$77.7533,000——
2023-08-17$41.30$76.6939,600——
2023-08-16$41.58$77.2148,600——
2023-08-15$41.88$77.7727,400——
2023-08-14$42.46$78.8451,000——
2023-08-11$41.86$77.7358,300——
2023-08-10$41.24$76.5836,000——
2023-08-09$41.36$76.8037,700——
2023-08-08$41.41$76.8945,200——
2023-08-07$41.76$77.5446,600——
2023-08-04$40.97$76.0839,600——
2023-08-03$40.61$75.4156,400——
2023-08-02$41.01$76.1535,900——
2023-08-01$40.78$75.7230,600——
2023-07-31$41.33$76.7543,700——
2023-07-28$41.16$76.4325,700——
2023-07-27$41.15$76.4153,000——
2023-07-26$41.90$77.8020,300——
2023-07-25$42.12$78.2125,600——
2023-07-24$42.29$78.5319,900——
2023-07-21$42.67$79.2327,800——
2023-07-20$42.84$79.5541,400——
2023-07-19$41.98$77.9547,500——
2023-07-18$41.17$76.4578,300——
2023-07-17$41.65$77.3434,400——
2023-07-14$42.16$78.2931,900——
2023-07-13$42.46$78.8442,600——
2023-07-12$41.72$77.4749,500——
2023-07-11$41.09$76.3080,100——
2023-07-10$40.06$74.3941,800——
2023-07-07$40.18$74.6141,100——
2023-07-06$40.73$75.6329,900——
2023-07-05$41.06$76.2435,100——
2023-07-03$41.52$77.1013,800——
2023-06-30$41.27$76.6332,900——
2023-06-29$41.21$76.5235,000——
2023-06-28$41.72$77.0938,400——
2023-06-27$41.84$77.3138,700——
2023-06-26$42.07$77.7436,100——
2023-06-23$41.91$77.44139,500——
2023-06-22$43.49$80.3630,200——
2023-06-21$43.68$80.7268,300——
2023-06-20$43.51$80.4067,000——
2023-06-16$43.75$80.84203,400——
2023-06-15$42.93$79.3367,300——
2023-06-14$42.54$78.6166,300——
2023-06-13$43.30$80.0146,800——
2023-06-12$43.37$80.1440,400——
2023-06-09$44.92$83.0118,400——
2023-06-08$45.24$83.6038,500——
2023-06-07$44.99$83.1452,700——
2023-06-06$43.64$80.6444,600——
2023-06-05$42.81$79.1128,500——
2023-06-02$43.10$79.6438,600——
2023-06-01$41.90$77.4332,500——
2023-05-31$42.41$78.3753,300——
2023-05-30$42.25$78.0726,200——
2023-05-26$42.42$78.3929,500——
2023-05-25$41.90$77.4321,400——
2023-05-24$42.51$78.5524,400——
2023-05-23$43.00$79.4627,800——
2023-05-22$42.77$79.0329,200——
2023-05-19$42.21$78.0033,000——
2023-05-18$43.09$79.6224,200——
2023-05-17$43.26$79.9437,500——
2023-05-16$43.54$80.4634,400——
2023-05-15$43.53$80.4428,300——
2023-05-12$43.71$80.7752,800——
2023-05-11$42.91$79.2936,400——
2023-05-10$43.25$79.9242,000——
2023-05-09$42.86$79.2037,900——
2023-05-08$42.86$79.2039,300——
2023-05-05$42.53$78.5929,800——
2023-05-04$42.47$78.4836,500——
2023-05-03$41.88$77.3935,000——
2023-05-02$41.76$77.1733,400——
2023-05-01$42.22$78.0240,800——
2023-04-28$42.04$77.6836,200——
2023-04-27$42.59$78.7023,700——
2023-04-26$42.88$79.2436,100——
2023-04-25$43.38$80.1621,900——
2023-04-24$43.80$80.9416,400——
2023-04-21$44.33$81.9225,000——
2023-04-20$44.26$81.7924,900——
2023-04-19$43.84$81.0125,200——
2023-04-18$43.96$81.2329,100——
2023-04-17$44.56$82.3429,600——
2023-04-14$44.96$83.0844,900——
2023-04-13$46.15$85.2820,800——
2023-04-12$46.20$85.3722,900——
2023-04-11$46.52$85.9626,700——
2023-04-10$46.52$85.9626,400——
2023-04-06$46.28$85.5232,700——
2023-04-05$45.96$84.9355,000——
2023-04-04$45.24$83.6038,500——
2023-04-03$44.88$82.9346,000——
2023-03-31$44.70$82.6045,100——
2023-03-30$44.53$82.2921,000——
2023-03-29$44.48$82.1939,700——
2023-03-28$44.36$81.9730,800——
2023-03-27$44.20$81.6830,500——
2023-03-24$44.18$81.6455,500——
2023-03-23$42.76$79.0138,200——
2023-03-22$43.10$79.6450,700——
2023-03-21$44.14$81.5794,200——
2023-03-20$44.80$82.7857,600——
2023-03-17$44.57$82.36143,200——
2023-03-16$45.08$83.3041,200——
2023-03-15$44.78$82.7537,200——
2023-03-14$44.62$82.4552,800——
2023-03-13$43.65$80.6670,800——
2023-03-10$44.00$81.3174,800——
2023-03-09$43.64$80.6459,000——
2023-03-08$43.59$80.5595,500——
2023-03-07$45.33$83.76155,100——
2023-03-06$43.57$80.5161,700——
2023-03-03$43.42$80.2349,100——
2023-03-02$42.95$79.3753,300——
2023-03-01$42.55$78.6364,000——
2023-02-28$43.48$80.3597,900——
2023-02-27$44.09$81.4739,700——
2023-02-24$45.05$82.8750,700——
2023-02-23$45.41$83.5333,200——
2023-02-22$45.49$83.6853,400——
2023-02-21$45.54$83.7765,300——
2023-02-17$45.79$84.2344,900——
2023-02-16$44.66$82.1546,800——
2023-02-15$44.77$82.3645,000——
2023-02-14$44.45$81.7744,500——
2023-02-13$44.28$81.4662,500——
2023-02-10$43.49$80.0058,900——
2023-02-09$43.15$79.3848,500——
2023-02-08$44.22$81.3450,500——
2023-02-07$45.45$83.6153,800——
2023-02-06$46.03$84.6749,200——
2023-02-03$46.42$85.3939,600——
2023-02-02$46.60$85.7237,500——
2023-02-01$45.87$84.3841,800——
2023-01-31$45.45$83.6138,100——
2023-01-30$44.52$81.9034,400——
2023-01-27$44.82$82.4533,800——
2023-01-26$45.55$83.7928,700——
2023-01-25$45.76$84.1821,000——
2023-01-24$45.44$83.5920,200——
2023-01-23$45.21$83.1745,200——
2023-01-20$45.56$83.8147,400——
2023-01-19$46.42$85.3932,900——
2023-01-18$45.89$84.4241,500——
2023-01-17$46.63$85.7845,400——
2023-01-13$45.43$83.5736,400——
2023-01-12$45.28$83.2927,700——
2023-01-11$44.85$82.5030,400——
2023-01-10$44.47$81.8052,000——
2023-01-09$44.55$81.9546,300——
2023-01-06$44.69$82.2139,700——
2023-01-05$44.12$81.1635,400——
2023-01-04$45.15$83.0644,700——
2023-01-03$45.23$83.2032,900——