The York Water Company (YORW) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
YORW Historical Performance
Short-Term Returns
YORW Stock Price Trajectory (2011–2026)
As of May 8, 2026, The York Water Company (YORW) trades at $29.18, representing a -12.1% return over the past year. The stock has delivered a -32.0% total return over five years (-9.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $53.77 on September 2, 2021. From this peak, YORW has corrected -45.7%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (-15.1% 1Y), ARTNA (-7.5% 1Y), and GWRS (-30.3% 1Y), YORW has underperformed the peer group average. Compare YORW vs MSEX →
YORW Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 28.92 | 29.27 | 28.70 | 29.18 | 114K | +0.59% |
| 2026-05-06 | 29.13 | 29.25 | 28.53 | 29.01 | 151K | -0.34% |
| 2026-05-05 | 29.16 | 29.62 | 29.11 | 29.11 | 132K | -0.10% |
| 2026-05-04 | 29.15 | 29.47 | 28.89 | 29.14 | 142K | -0.03% |
| 2026-05-01 | 29.06 | 29.24 | 28.85 | 29.15 | 140K | +0.45% |
| 2026-04-30 | 29.11 | 29.30 | 28.72 | 29.02 | 163K | -0.27% |
| 2026-04-29 | 29.55 | 29.62 | 28.99 | 29.10 | 184K | -2.15% |
| 2026-04-28 | 30.02 | 30.16 | 29.60 | 29.74 | 129K | 0.00% |
| 2026-04-27 | 29.86 | 30.16 | 29.55 | 29.74 | 217K | +0.64% |
| 2026-04-24 | 30.03 | 30.28 | 29.52 | 29.55 | 129K | -2.09% |
| 2026-04-23 | 29.77 | 30.38 | 29.77 | 30.18 | 131K | +2.03% |
| 2026-04-22 | 30.13 | 30.13 | 29.45 | 29.58 | 147K | -0.90% |
| 2026-04-21 | 30.20 | 30.36 | 29.43 | 29.85 | 404K | -1.32% |
| 2026-04-20 | 30.04 | 30.56 | 30.04 | 30.25 | 197K | +0.57% |
| 2026-04-17 | 30.70 | 30.70 | 29.90 | 30.08 | 257K | -0.27% |
| 2026-04-16 | 28.50 | 30.21 | 28.26 | 30.16 | 734K | -2.20% |
| 2026-04-15 | 31.30 | 31.30 | 30.82 | 30.84 | 81K | -1.94% |
| 2026-04-14 | 31.30 | 31.56 | 31.00 | 31.45 | 87K | +0.19% |
| 2026-04-13 | 32.24 | 32.24 | 31.27 | 31.39 | 88K | -2.76% |
| 2026-04-10 | 32.20 | 32.48 | 32.19 | 32.28 | 72K | -0.12% |
| 2026-04-09 | 31.58 | 32.34 | 31.58 | 32.32 | 147K | +2.28% |
| 2026-04-08 | 31.66 | 31.85 | 31.07 | 31.60 | 101K | +0.45% |
| 2026-04-07 | 31.22 | 31.65 | 31.08 | 31.46 | 88K | +1.00% |
| 2026-04-06 | 31.11 | 31.27 | 31.05 | 31.15 | 80K | -0.45% |
| 2026-04-02 | 30.89 | 31.37 | 30.85 | 31.29 | 80K | +1.03% |
| 2026-04-01 | 30.52 | 31.05 | 30.25 | 30.97 | 128K | +1.71% |
| 2026-03-31 | 30.93 | 30.98 | 30.34 | 30.45 | 115K | -1.33% |
| 2026-03-30 | 30.20 | 30.91 | 30.20 | 30.86 | 125K | +2.08% |
| 2026-03-27 | 30.39 | 30.57 | 30.12 | 30.23 | 133K | -0.79% |
| 2026-03-26 | 30.09 | 30.66 | 30.09 | 30.47 | 114K | +0.99% |
See YORW's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs YORW Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare YORW vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonYORW — Frequently Asked Questions
Quick answers to the most common questions about buying YORW stock.
How has YORW stock performed recently?
YORW declined -12.1% over the past year, below its 5-year annualized CAGR of -9.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is YORW's all-time high price?
The York Water Company reached $53.77 on 2021-09-02. The 52-week high is $34.30. Current 1-year return of -12.1% places the stock further from historical peaks.
Where can I download YORW historical price data?
This page provides YORW daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.