The York Water Company ( YORW) - Price History
Monthly price history for YORW (The York Water Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.06 | $31.06 |
| June 2026 | $30.65 | $30.65 |
| May 2026 | $29.68 | $29.90 |
| April 2026 | $28.80 | $29.02 |
| March 2026 | $30.22 | $30.45 |
| February 2026 | $32.64 | $32.88 |
| January 2026 | $33.10 | $33.58 |
| December 2025 | $31.39 | $31.84 |
| November 2025 | $31.94 | $32.63 |
| October 2025 | $30.41 | $31.07 |
| September 2025 | $29.78 | $30.42 |
| August 2025 | $30.19 | $31.07 |
| July 2025 | $29.40 | $30.26 |
| June 2025 | $30.71 | $31.60 |
| May 2025 | $31.52 | $32.66 |
| April 2025 | $33.97 | $35.20 |
| March 2025 | $33.47 | $34.68 |
| February 2025 | $30.93 | $32.05 |
| January 2025 | $29.65 | $30.93 |
| December 2024 | $31.36 | $32.72 |
| November 2024 | $34.12 | $35.84 |
| October 2024 | $33.49 | $35.17 |
| September 2024 | $35.67 | $37.46 |
| August 2024 | $36.91 | $38.98 |
| July 2024 | $39.11 | $41.31 |
| June 2024 | $35.12 | $37.09 |
| May 2024 | $34.87 | $37.04 |
| April 2024 | $33.43 | $35.51 |
| March 2024 | $34.15 | $36.27 |
| February 2024 | $33.33 | $35.40 |
| January 2024 | $33.58 | $35.88 |
| December 2023 | $36.14 | $38.62 |
| November 2023 | $35.45 | $38.08 |
| October 2023 | $33.58 | $36.07 |
| September 2023 | $34.90 | $37.49 |
| August 2023 | $37.72 | $40.74 |
| July 2023 | $38.27 | $41.33 |
| June 2023 | $38.22 | $41.27 |
| May 2023 | $39.08 | $42.41 |
| April 2023 | $38.74 | $42.04 |
| March 2023 | $41.19 | $44.70 |
| February 2023 | $40.07 | $43.48 |
| January 2023 | $41.69 | $45.45 |
| December 2022 | $41.26 | $44.98 |
| November 2022 | $41.72 | $45.69 |
| October 2022 | $39.78 | $43.56 |
| September 2022 | $35.10 | $38.43 |
| August 2022 | $39.96 | $43.97 |
| July 2022 | $39.07 | $42.99 |
| June 2022 | $36.74 | $40.43 |
| May 2022 | $37.06 | $40.98 |
| April 2022 | $34.98 | $38.68 |
| March 2022 | $40.67 | $44.97 |
| February 2022 | $40.58 | $44.87 |
| January 2022 | $40.89 | $45.42 |
| December 2021 | $44.82 | $49.78 |
| November 2021 | $42.02 | $46.86 |
| October 2021 | $42.97 | $47.92 |
| September 2021 | $39.17 | $43.68 |
| August 2021 | $46.05 | $51.57 |
| July 2021 | $43.09 | $48.26 |
| June 2021 | $40.45 | $45.30 |
| May 2021 | $44.76 | $50.33 |
| April 2021 | $45.92 | $51.64 |
| March 2021 | $43.55 | $48.97 |
| February 2021 | $37 | $41.61 |
| January 2021 | $38.46 | $43.44 |
| December 2020 | $41.26 | $46.60 |
| November 2020 | $39.72 | $45.04 |
| October 2020 | $37.26 | $42.25 |
| September 2020 | $37.28 | $42.27 |
| August 2020 | $40.06 | $45.61 |
| July 2020 | $40.67 | $46.31 |
| June 2020 | $42.12 | $47.96 |
| May 2020 | $38.85 | $44.40 |
| April 2020 | $35.28 | $40.32 |
| March 2020 | $38.03 | $43.46 |
| February 2020 | $37 | $42.29 |
| January 2020 | $41.28 | $47.36 |
| December 2019 | $40.19 | $46.11 |
| November 2019 | $38.49 | $44.33 |
| October 2019 | $38.24 | $44.04 |
| September 2019 | $37.91 | $43.66 |
| August 2019 | $32.29 | $37.34 |
| July 2019 | $31.11 | $35.97 |
| June 2019 | $30.89 | $35.72 |
| May 2019 | $29.67 | $34.48 |
| April 2019 | $29.28 | $34.03 |
| March 2019 | $29.53 | $34.32 |
| February 2019 | $31.36 | $36.45 |
| January 2019 | $28.17 | $32.90 |
| December 2018 | $27.45 | $32.06 |
| November 2018 | $28.20 | $33.12 |
| October 2018 | $26.52 | $31.14 |
| September 2018 | $25.89 | $30.40 |
| August 2018 | $25.49 | $30.10 |
| July 2018 | $26.25 | $31 |
| June 2018 | $26.93 | $31.80 |
| May 2018 | $27.59 | $32.75 |
| April 2018 | $27.13 | $32.20 |
| March 2018 | $26.12 | $31 |
| February 2018 | $23.68 | $28.10 |
| January 2018 | $26.52 | $31.65 |
| December 2017 | $28.40 | $33.90 |
| November 2017 | $30.97 | $37.15 |
| October 2017 | $29.34 | $35.20 |
| September 2017 | $28.26 | $33.90 |
| August 2017 | $27.30 | $32.90 |
| July 2017 | $28.88 | $34.80 |
| June 2017 | $28.92 | $34.85 |
| May 2017 | $27.34 | $33.10 |
| April 2017 | $30.98 | $37.50 |
| March 2017 | $28.95 | $35.05 |
| February 2017 | $29.74 | $36 |
| January 2017 | $29.44 | $35.80 |
| December 2016 | $31.42 | $38.20 |
| November 2016 | $29.82 | $36.40 |
| October 2016 | $25.88 | $31.60 |
| September 2016 | $24.30 | $29.66 |
| August 2016 | $23.06 | $28.30 |
| July 2016 | $25.62 | $31.44 |
| June 2016 | $26.11 | $32.04 |
| May 2016 | $21.89 | $27 |
| April 2016 | $24.04 | $29.65 |
| March 2016 | $24.75 | $30.52 |
| February 2016 | $22.52 | $27.78 |
| January 2016 | $21.51 | $26.67 |
| December 2015 | $20.11 | $24.94 |
| November 2015 | $19.12 | $23.86 |
| October 2015 | $18.58 | $23.18 |
| September 2015 | $16.85 | $21.02 |
| August 2015 | $16.90 | $21.23 |
| July 2015 | $16.99 | $21.34 |
| June 2015 | $16.61 | $20.86 |
| May 2015 | $17.68 | $22.36 |
| April 2015 | $19.90 | $25.16 |
| March 2015 | $19.20 | $24.28 |
| February 2015 | $18.72 | $23.67 |
| January 2015 | $18.60 | $23.67 |
| December 2014 | $18.24 | $23.21 |
| November 2014 | $15.78 | $20.20 |
| October 2014 | $17.16 | $21.98 |
| September 2014 | $15.62 | $20 |
| August 2014 | $15.65 | $20.18 |
| July 2014 | $14.76 | $19.03 |
| June 2014 | $16.14 | $20.82 |
| May 2014 | $15.68 | $20.37 |
| April 2014 | $15.41 | $20.01 |
| March 2014 | $15.71 | $20.40 |
| February 2014 | $15.53 | $20.17 |
| January 2014 | $15.58 | $20.37 |
| December 2013 | $16 | $20.93 |
| November 2013 | $16.62 | $21.89 |
| October 2013 | $15.73 | $20.71 |
| September 2013 | $15.24 | $20.07 |
| August 2013 | $14.73 | $19.52 |
| July 2013 | $15.90 | $21.08 |
| June 2013 | $14.36 | $19.03 |
| May 2013 | $14.29 | $19.08 |
| April 2013 | $14.04 | $18.75 |
| March 2013 | $14.08 | $18.80 |
| February 2013 | $13.83 | $18.46 |
| January 2013 | $14.05 | $18.90 |
| December 2012 | $13.06 | $17.57 |
| November 2012 | $12.86 | $17.43 |
| October 2012 | $12.81 | $17.37 |
| September 2012 | $13.53 | $18.34 |
| August 2012 | $12.94 | $17.67 |
| July 2012 | $13.20 | $18.03 |
| June 2012 | $13.10 | $17.89 |
| May 2012 | $12.37 | $17.02 |
| April 2012 | $12.69 | $17.47 |
| March 2012 | $12.57 | $17.30 |
| February 2012 | $12.59 | $17.33 |
| January 2012 | $12.83 | $17.79 |
| December 2011 | $12.72 | $17.64 |
| November 2011 | $12.83 | $17.93 |
| October 2011 | $12.17 | $17 |
| September 2011 | $11.58 | $16.18 |
| August 2011 | $12.66 | $17.83 |
| July 2011 | $12.10 | $17.04 |
| June 2011 | $11.75 | $16.55 |
| May 2011 | $12.39 | $17.59 |
| April 2011 | $12.30 | $17.46 |
| March 2011 | $12.26 | $17.41 |
| February 2011 | $11.96 | $16.97 |
| January 2011 | $11.79 | $16.87 |
| December 2010 | $12.09 | $17.29 |
| November 2010 | $10.98 | $15.83 |
| October 2010 | $10.98 | $15.83 |
| September 2010 | $11.12 | $16.03 |
| August 2010 | $10.57 | $15.35 |
| July 2010 | $10.20 | $14.81 |
| June 2010 | $9.78 | $14.20 |
| May 2010 | $8.90 | $13.03 |
| April 2010 | $9.39 | $13.75 |
| March 2010 | $9.39 | $13.75 |
| February 2010 | $9.20 | $13.47 |
| January 2010 | $8.98 | $13.28 |
| December 2009 | $9.81 | $14.51 |
| November 2009 | $9.78 | $14.59 |
| October 2009 | $9.38 | $13.99 |
| September 2009 | $9.29 | $13.86 |
| August 2009 | $10.65 | $16.03 |
| July 2009 | $11.50 | $17.31 |
| June 2009 | $10.19 | $15.34 |
| May 2009 | $9.22 | $14 |
| April 2009 | $8.74 | $13.26 |
| March 2009 | $8.14 | $12.36 |
| February 2009 | $7.44 | $11.30 |
| January 2009 | $7.70 | $11.81 |
| December 2008 | $7.89 | $12.10 |
| November 2008 | $7.25 | $11.24 |
| October 2008 | $7.74 | $12 |
| September 2008 | $7.98 | $12.38 |
| August 2008 | $9.02 | $14.10 |
| July 2008 | $9.50 | $14.86 |
| June 2008 | $9.32 | $14.57 |
| May 2008 | $9.36 | $14.75 |
| April 2008 | $10.07 | $15.88 |
| March 2008 | $9.52 | $15.01 |
| February 2008 | $9.77 | $15.40 |
| January 2008 | $9.70 | $15.42 |
| December 2007 | $9.75 | $15.50 |
| November 2007 | $9.91 | $15.87 |
| October 2007 | $10.57 | $16.92 |
| September 2007 | $10.52 | $16.84 |
| August 2007 | $10.68 | $17.23 |
| July 2007 | $10.94 | $17.64 |
| June 2007 | $11.01 | $17.75 |
| May 2007 | $11.28 | $18.32 |
| April 2007 | $10.81 | $17.55 |
| March 2007 | $10.47 | $17 |
| February 2007 | $10.88 | $17.78 |
| January 2007 | $10.96 | $17.91 |
| December 2006 | $10.94 | $17.88 |
| November 2006 | $10.88 | $17.90 |
| October 2006 | $11.85 | $19.50 |
| September 2006 | $11.56 | $19.02 |
| August 2006 | $11.52 | $28.59 |
| July 2006 | $10.83 | $26.88 |
| June 2006 | $9.63 | $23.89 |
| May 2006 | $11.20 | $28 |
| April 2006 | $10.70 | $26.74 |
| March 2006 | $10.54 | $26.33 |
| February 2006 | $10.67 | $26.82 |
| January 2006 | $11.05 | $27.79 |
| December 2005 | $10.28 | $25.85 |
| November 2005 | $10.35 | $26.20 |
| October 2005 | $9.04 | $22.88 |
| September 2005 | $10.20 | $25.84 |
| August 2005 | $9.18 | $23.39 |
| July 2005 | $9.63 | $24.54 |
| June 2005 | $8.30 | $21.14 |
| May 2005 | $8.29 | $21.27 |
| April 2005 | $7.92 | $20.31 |
| March 2005 | $7.42 | $19.05 |
| February 2005 | $7.41 | $19.17 |
| January 2005 | $7.31 | $18.91 |
| December 2004 | $7.50 | $19.40 |
| November 2004 | $7.54 | $19.66 |
| October 2004 | $6.52 | $17 |
| September 2004 | $6.65 | $17.34 |
| August 2004 | $6.48 | $17.04 |
| July 2004 | $6.76 | $17.78 |
| June 2004 | $7.01 | $18.44 |
| May 2004 | $7.46 | $19.76 |
| April 2004 | $7.53 | $19.95 |
| March 2004 | $7.68 | $20.36 |
| February 2004 | $7.40 | $19.74 |
| January 2004 | $7.19 | $19.20 |
| December 2003 | $6.82 | $18.20 |
| November 2003 | $6.78 | $18.23 |
| October 2003 | $6.75 | $18.15 |
| September 2003 | $6.32 | $17 |
| August 2003 | $6.54 | $17.74 |
| July 2003 | $6.52 | $17.69 |
| June 2003 | $5.99 | $16.24 |
| May 2003 | $6.13 | $16.75 |
| April 2003 | $6.96 | $19 |
| March 2003 | $6.19 | $16.90 |
| February 2003 | $5.94 | $16.35 |
| January 2003 | $5.72 | $15.75 |
| December 2002 | $5.16 | $14.20 |
| November 2002 | $6.09 | $16.90 |
| October 2002 | $6.21 | $17.24 |
| September 2002 | $6.05 | $16.79 |
| August 2002 | $6.07 | $16.99 |
| July 2002 | $5.48 | $15.35 |
| June 2002 | $5.90 | $16.50 |
| May 2002 | $6.47 | $18.25 |
| April 2002 | $6.38 | $35.98 |
| March 2002 | $5.46 | $30.80 |
| February 2002 | $5.18 | $29.50 |
| January 2002 | $4.96 | $28.25 |
| December 2001 | $5.14 | $29.25 |
| November 2001 | $4.34 | $24.93 |
| October 2001 | $4.14 | $23.75 |
| September 2001 | $4.26 | $24.43 |
| August 2001 | $4.09 | $23.74 |
| July 2001 | $4.24 | $24.60 |
| June 2001 | $4.26 | $24.76 |
| May 2001 | $4.08 | $23.95 |
| April 2001 | $4 | $23.50 |
| March 2001 | $4.13 | $24.25 |
| February 2001 | $3.01 | $17.89 |
| January 2001 | $3.20 | $19 |
| December 2000 | $3.20 | $19 |
| November 2000 | $3.15 | $19 |
| October 2000 | $2.56 | $15.44 |
| September 2000 | $2.64 | $15.88 |
| August 2000 | $2.78 | $17 |
| July 2000 | $2.41 | $14.75 |
| June 2000 | $2.45 | $15 |
| May 2000 | $2.41 | $15 |
| April 2000 | $2.37 | $14.75 |
| March 2000 | $2.27 | $14.12 |
| February 2000 | $2.49 | $15.75 |
| January 2000 | $2.69 | $17 |
| December 1999 | $2.69 | $17 |
| November 1999 | $2.65 | $17 |
| October 1999 | $2.77 | $17.75 |
| September 1999 | $2.97 | $19 |
| August 1999 | $2.78 | $18 |
| July 1999 | $2.81 | $18.25 |
| June 1999 | $2.85 | $18.50 |
| May 1999 | $2.66 | $17.50 |
| April 1999 | $3.04 | $20 |
| March 1999 | $2.78 | $18.25 |
| February 1999 | $2.78 | $18.50 |
| January 1999 | $2.85 | $19 |
| December 1998 | $2.89 | $19.25 |
| November 1998 | $2.82 | $19 |
| October 1998 | $2.97 | $20 |
| September 1998 | $2.86 | $19.25 |
| August 1998 | $2.67 | $18.25 |
| July 1998 | $2.78 | $19 |
| June 1998 | $2.82 | $19.25 |
| May 1998 | $2.89 | $20 |
| April 1998 | $3.22 | $22.25 |
| March 1998 | $3.15 | $21.75 |
| February 1998 | $3.01 | $21 |
| January 1998 | $2.84 | $19.88 |
| December 1997 | $3.01 | $21 |
| November 1997 | $3.26 | $23 |
| October 1997 | $3.33 | $23.50 |
| September 1997 | $3.26 | $23 |
| August 1997 | $3.36 | $24 |
| July 1997 | $2.98 | $21.25 |
| June 1997 | $3.36 | $24 |
| May 1997 | $2.65 | $76.50 |
| April 1997 | $2.45 | $70.50 |
| March 1997 | $2.40 | $69.25 |
| February 1997 | $2.38 | $69.50 |
| January 1997 | $2.41 | $70.25 |
| December 1996 | $2.36 | $69.75 |
| November 1996 | $2.34 | $69.25 |
| October 1996 | $2.35 | $69.50 |
| September 1996 | $2.41 | $71.25 |
| August 1996 | $2.34 | $70 |
| July 1996 | $2.42 | $72.50 |
| June 1996 | $2.38 | $72.25 |
| May 1996 | $2.32 | $70.50 |
| April 1996 | $2.36 | $71.75 |
| March 1996 | $2.28 | $70.25 |
| January 1996 | $2.23 | $68.50 |
| October 1995 | $2.15 | $67 |
| September 1995 | $2.15 | $67 |
| August 1995 | $2.15 | $67.75 |
| July 1995 | $2.08 | $65.75 |
YORW
List: Champions
Price: $31.06
52 week price:
Dividend Yield: 2.93%
5-year range yield:
Forward Dividend Yield: 2.97%
Payout Ratio: 52.70%
Payout Ratio Range:
Dividend Per Share: 0.91 USD
Earnings Per Share: 1.47 USD
P/E Ratio: 20.11
Exchange: NMS
Sector: Utilities
Industry: Utilities - Regulated Water
Country: United States
Volume: 62500
Ebitda: 8.1 millionMarket Capitalization: 499.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 4.00%
DGR5: 4.00%
DGR10: 3.91%
DGR20: 3.85%