The York Water Company (YORW) Stock Price History
Historical prices from 1995 to 2026
- 1M
- -9.7%
- 3M
- -2.1%
- YTD
- -3.0%
- 1Y
- +1.9%
- 3Y
- -5.9%
- 5Y
- -7.1%
Loading 10-year price history...
YORW Historical Performance
YORW Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.9%
- 2003 annual price return
- +23.8%
- 2004 annual price return
- +7.6%
- 2005 annual price return
- +29.3%
- 2006 annual price return
- +5.7%
- 2007 annual price return
- -13.3%
- 2008 annual price return
- -23.4%
- 2009 annual price return
- +18.7%
- 2010 annual price return
- +16.1%
- 2011 annual price return
- +1.3%
- 2012 annual price return
- -2.1%
- 2013 annual price return
- +16.0%
- 2014 annual price return
- +12.8%
- 2015 annual price return
- +10.1%
- 2016 annual price return
- +54.3%
- 2017 annual price return
- -11.5%
- 2018 annual price return
- -3.9%
- 2019 annual price return
- +45.9%
- 2020 annual price return
- +3.8%
- 2021 annual price return
- +8.8%
- 2022 annual price return
- -8.7%
- 2023 annual price return
- -14.6%
- 2024 annual price return
- -14.7%
- 2025 annual price return
- -2.0%
- 2026 annual price return
- -2.3%
YORW Stock Price Trajectory (1995–2026)
As of October 3, 2026, The York Water Company (YORW) trades at $30.76, representing a +1.9% return over the past year. The stock has delivered a -21.5% total return over five years (-7.1% 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 -42.8%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers MSEX (+1.6% 1Y), ARTNA (+5.1% 1Y), and GWRS (-18.6% 1Y), YORW has underperformed the peer group average. Compare YORW vs MSEX →
YORW Historical Price Data · from 1995
Rows 1–50 of 7,288| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 30.18 | 30.88 | 30.18 | 30.76 | 133K | +2.67% |
| 2026-10-01 | 30.49 | 30.49 | 29.80 | 29.96 | 125K | -2.16% |
| 2026-09-30 | 30.77 | 31.00 | 30.50 | 30.62 | 171K | -0.33% |
| 2026-09-29 | 31.01 | 31.05 | 30.60 | 30.72 | 209K | +0.33% |
| 2026-09-28 | 30.93 | 31.23 | 30.42 | 30.62 | 120K | -1.16% |
| 2026-09-25 | 30.67 | 31.18 | 30.51 | 30.98 | 454K | +0.76% |
| 2026-09-24 | 31.33 | 31.34 | 30.70 | 30.75 | 93K | -0.60% |
| 2026-09-23 | 31.68 | 31.68 | 30.76 | 30.93 | 138K | -2.09% |
| 2026-09-22 | 32.18 | 32.54 | 31.56 | 31.59 | 118K | -1.86% |
| 2026-09-21 | 32.61 | 32.62 | 32.13 | 32.19 | 115K | -1.53% |
| 2026-09-18 | 32.88 | 32.88 | 32.22 | 32.69 | 352K | -1.06% |
| 2026-09-17 | 32.97 | 33.21 | 32.87 | 33.04 | 80K | +0.15% |
| 2026-09-16 | 32.87 | 33.13 | 32.73 | 32.99 | 158K | +0.37% |
| 2026-09-15 | 33.07 | 33.48 | 32.80 | 32.87 | 154K | -0.57% |
| 2026-09-14 | 33.30 | 33.55 | 32.99 | 33.06 | 161K | -0.33% |
| 2026-09-11 | 33.35 | 33.35 | 32.99 | 33.17 | 134K | -0.54% |
| 2026-09-10 | 33.76 | 33.77 | 33.32 | 33.35 | 132K | -1.01% |
| 2026-09-09 | 34.15 | 34.15 | 33.48 | 33.69 | 101K | -1.40% |
| 2026-09-08 | 34.05 | 34.29 | 33.82 | 34.17 | 137K | +0.35% |
| 2026-09-04 | 34.23 | 34.30 | 34.03 | 34.05 | 69K | -0.84% |
| 2026-09-03 | 34.28 | 34.43 | 34.10 | 34.34 | 82K | +0.76% |
| 2026-09-02 | 33.88 | 34.31 | 33.80 | 34.08 | 108K | -0.15% |
| 2026-09-01 | 33.99 | 34.15 | 33.76 | 34.13 | 80K | +0.15% |
| 2026-08-31 | 33.73 | 34.23 | 33.73 | 34.08 | 103K | -0.12% |
| 2026-08-28 | 33.81 | 34.13 | 33.71 | 34.12 | 137K | +1.22% |
| 2026-08-27 | 33.88 | 34.20 | 33.63 | 33.71 | 110K | -1.40% |
| 2026-08-26 | 34.39 | 34.42 | 34.05 | 34.19 | 81K | -0.29% |
| 2026-08-25 | 34.46 | 34.46 | 33.97 | 34.29 | 150K | -0.84% |
| 2026-08-24 | 34.03 | 34.81 | 33.98 | 34.58 | 175K | +1.62% |
| 2026-08-21 | 34.23 | 34.39 | 33.50 | 34.03 | 79K | -0.50% |
| 2026-08-20 | 33.58 | 34.38 | 33.39 | 34.20 | 87K | +1.06% |
| 2026-08-19 | 33.54 | 33.90 | 33.48 | 33.84 | 97K | +1.44% |
| 2026-08-18 | 33.32 | 33.65 | 33.08 | 33.36 | 110K | +0.91% |
| 2026-08-17 | 33.04 | 33.17 | 32.69 | 33.06 | 103K | -0.75% |
| 2026-08-14 | 33.00 | 33.38 | 32.96 | 33.31 | 115K | +0.94% |
| 2026-08-13 | 32.63 | 33.00 | 32.63 | 33.00 | 112K | +1.41% |
| 2026-08-12 | 32.47 | 32.57 | 32.23 | 32.54 | 122K | +0.12% |
| 2026-08-11 | 32.02 | 32.62 | 31.15 | 32.50 | 167K | +1.85% |
| 2026-08-10 | 31.61 | 32.05 | 31.20 | 31.91 | 113K | +0.66% |
| 2026-08-07 | 31.38 | 31.81 | 31.13 | 31.70 | 199K | +0.28% |
| 2026-08-06 | 31.33 | 31.75 | 30.96 | 31.61 | 150K | +2.56% |
| 2026-08-05 | 31.07 | 31.07 | 30.54 | 30.82 | 80K | -0.55% |
| 2026-08-04 | 30.77 | 31.03 | 30.37 | 30.99 | 107K | +0.58% |
| 2026-08-03 | 31.00 | 31.46 | 30.75 | 30.81 | 116K | -0.52% |
| 2026-07-31 | 30.83 | 31.25 | 30.77 | 30.97 | 117K | +0.19% |
| 2026-07-30 | 31.55 | 31.69 | 30.80 | 30.91 | 109K | -2.03% |
| 2026-07-29 | 31.96 | 32.18 | 31.29 | 31.55 | 158K | -1.13% |
| 2026-07-28 | 31.19 | 32.09 | 31.19 | 31.91 | 126K | +3.14% |
| 2026-07-27 | 31.35 | 31.46 | 30.76 | 30.94 | 108K | -0.61% |
| 2026-07-24 | 31.21 | 31.43 | 31.00 | 31.13 | 139K | +0.23% |
YORW Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
YORW — Frequently Asked Questions
Quick answers to the most common questions about buying YORW stock.
How has YORW stock performed recently?
YORW returned +1.9% over the past year, beating its 5-year annualized CAGR of -7.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is YORW's all-time high price?
The York Water Company reached $53.77 on 2021-09-02. The 52-week high is $34.81. Current 1-year return of +1.9% places the stock closer to 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 1995-2026, downloadable in CSV format.