The York Water Company - Price History
Monthly price history for YORW (The York Water Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $35.80 | $35.80 |
| March 2024 | $36.27 | $36.27 |
| February 2024 | $35.40 | $35.40 |
| January 2024 | $35.67 | $35.88 |
| December 2023 | $38.39 | $38.62 |
| November 2023 | $37.65 | $38.08 |
| October 2023 | $35.66 | $36.07 |
| September 2023 | $37.07 | $37.49 |
| August 2023 | $40.07 | $40.74 |
| July 2023 | $40.65 | $41.33 |
| June 2023 | $40.59 | $41.27 |
| May 2023 | $41.51 | $42.41 |
| April 2023 | $41.15 | $42.04 |
| March 2023 | $43.75 | $44.70 |
| February 2023 | $42.56 | $43.48 |
| January 2023 | $44.28 | $45.45 |
| December 2022 | $43.83 | $44.98 |
| November 2022 | $44.32 | $45.69 |
| October 2022 | $42.25 | $43.56 |
| September 2022 | $37.28 | $38.43 |
| August 2022 | $42.44 | $43.97 |
| July 2022 | $41.50 | $42.99 |
| June 2022 | $39.03 | $40.43 |
| May 2022 | $39.36 | $40.98 |
| April 2022 | $37.16 | $38.68 |
| March 2022 | $43.20 | $44.97 |
| February 2022 | $43.10 | $44.87 |
| January 2022 | $43.43 | $45.42 |
| December 2021 | $47.60 | $49.78 |
| November 2021 | $44.63 | $46.86 |
| October 2021 | $45.64 | $47.92 |
| September 2021 | $41.60 | $43.68 |
| August 2021 | $48.91 | $51.57 |
| July 2021 | $45.77 | $48.26 |
| June 2021 | $42.96 | $45.30 |
| May 2021 | $47.54 | $50.33 |
| April 2021 | $48.78 | $51.64 |
| March 2021 | $46.26 | $48.97 |
| February 2021 | $39.30 | $41.61 |
| January 2021 | $40.86 | $43.44 |
| December 2020 | $43.83 | $46.60 |
| November 2020 | $42.19 | $45.04 |
| October 2020 | $39.58 | $42.25 |
| September 2020 | $39.60 | $42.27 |
| August 2020 | $42.55 | $45.61 |
| July 2020 | $43.20 | $46.31 |
| June 2020 | $44.74 | $47.96 |
| May 2020 | $41.26 | $44.40 |
| April 2020 | $37.47 | $40.32 |
| March 2020 | $40.39 | $43.46 |
| February 2020 | $39.30 | $42.29 |
| January 2020 | $43.85 | $47.36 |
| December 2019 | $42.69 | $46.11 |
| November 2019 | $40.88 | $44.33 |
| October 2019 | $40.62 | $44.04 |
| September 2019 | $40.26 | $43.66 |
| August 2019 | $34.30 | $37.34 |
| July 2019 | $33.04 | $35.97 |
| June 2019 | $32.81 | $35.72 |
| May 2019 | $31.51 | $34.48 |
| April 2019 | $31.10 | $34.03 |
| March 2019 | $31.37 | $34.32 |
| February 2019 | $33.31 | $36.45 |
| January 2019 | $29.92 | $32.90 |
| December 2018 | $29.16 | $32.06 |
| November 2018 | $29.96 | $33.12 |
| October 2018 | $28.17 | $31.14 |
| September 2018 | $27.50 | $30.40 |
| August 2018 | $27.07 | $30.10 |
| July 2018 | $27.88 | $31 |
| June 2018 | $28.60 | $31.80 |
| May 2018 | $29.31 | $32.75 |
| April 2018 | $28.82 | $32.20 |
| March 2018 | $27.74 | $31 |
| February 2018 | $25.15 | $28.10 |
| January 2018 | $28.16 | $31.65 |
| December 2017 | $30.17 | $33.90 |
| November 2017 | $32.90 | $37.15 |
| October 2017 | $31.17 | $35.20 |
| September 2017 | $30.02 | $33.90 |
| August 2017 | $29 | $32.90 |
| July 2017 | $30.67 | $34.80 |
| June 2017 | $30.72 | $34.85 |
| May 2017 | $29.04 | $33.10 |
| April 2017 | $32.90 | $37.50 |
| March 2017 | $30.75 | $35.05 |
| February 2017 | $31.59 | $36 |
| January 2017 | $31.28 | $35.80 |
| December 2016 | $33.37 | $38.20 |
| November 2016 | $31.67 | $36.40 |
| October 2016 | $27.49 | $31.60 |
| September 2016 | $25.80 | $29.66 |
| August 2016 | $24.50 | $28.30 |
| July 2016 | $27.21 | $31.44 |
| June 2016 | $27.73 | $32.04 |
| May 2016 | $23.25 | $27 |
| April 2016 | $25.54 | $29.65 |
| March 2016 | $26.28 | $30.52 |
| February 2016 | $23.92 | $27.78 |
| January 2016 | $22.84 | $26.67 |
| December 2015 | $21.36 | $24.94 |
| November 2015 | $20.31 | $23.86 |
| October 2015 | $19.73 | $23.18 |
| September 2015 | $17.90 | $21.02 |
| August 2015 | $17.95 | $21.23 |
| July 2015 | $18.04 | $21.34 |
| June 2015 | $17.64 | $20.86 |
| May 2015 | $18.78 | $22.36 |
| April 2015 | $21.13 | $25.16 |
| March 2015 | $20.39 | $24.28 |
| February 2015 | $19.88 | $23.67 |
| January 2015 | $19.76 | $23.67 |
| December 2014 | $19.37 | $23.21 |
| November 2014 | $16.76 | $20.20 |
| October 2014 | $18.23 | $21.98 |
| September 2014 | $16.59 | $20 |
| August 2014 | $16.62 | $20.18 |
| July 2014 | $15.67 | $19.03 |
| June 2014 | $17.15 | $20.82 |
| May 2014 | $16.66 | $20.37 |
| April 2014 | $16.37 | $20.01 |
| March 2014 | $16.68 | $20.40 |
| February 2014 | $16.50 | $20.17 |
| January 2014 | $16.54 | $20.37 |
| December 2013 | $17 | $20.93 |
| November 2013 | $17.66 | $21.89 |
| October 2013 | $16.71 | $20.71 |
| September 2013 | $16.19 | $20.07 |
| August 2013 | $15.64 | $19.52 |
| July 2013 | $16.89 | $21.08 |
| June 2013 | $15.25 | $19.03 |
| May 2013 | $15.18 | $19.08 |
| April 2013 | $14.92 | $18.75 |
| March 2013 | $14.96 | $18.80 |
| February 2013 | $14.68 | $18.46 |
| January 2013 | $14.92 | $18.90 |
| December 2012 | $13.88 | $17.57 |
| November 2012 | $13.66 | $17.43 |
| October 2012 | $13.61 | $17.37 |
| September 2012 | $14.37 | $18.34 |
| August 2012 | $13.74 | $17.67 |
| July 2012 | $14.02 | $18.03 |
| June 2012 | $13.91 | $17.89 |
| May 2012 | $13.14 | $17.02 |
| April 2012 | $13.48 | $17.47 |
| March 2012 | $13.35 | $17.30 |
| February 2012 | $13.38 | $17.33 |
| January 2012 | $13.63 | $17.79 |
| December 2011 | $13.51 | $17.64 |
| November 2011 | $13.63 | $17.93 |
| October 2011 | $12.92 | $17 |
| September 2011 | $12.30 | $16.18 |
| August 2011 | $13.45 | $17.83 |
| July 2011 | $12.85 | $17.04 |
| June 2011 | $12.48 | $16.55 |
| May 2011 | $13.16 | $17.59 |
| April 2011 | $13.06 | $17.46 |
| March 2011 | $13.03 | $17.41 |
| February 2011 | $12.70 | $16.97 |
| January 2011 | $12.53 | $16.87 |
| December 2010 | $12.84 | $17.29 |
| November 2010 | $11.67 | $15.83 |
| October 2010 | $11.67 | $15.83 |
| September 2010 | $11.81 | $16.03 |
| August 2010 | $11.22 | $15.35 |
| July 2010 | $10.83 | $14.81 |
| June 2010 | $10.38 | $14.20 |
| May 2010 | $9.45 | $13.03 |
| April 2010 | $9.97 | $13.75 |
| March 2010 | $9.97 | $13.75 |
| February 2010 | $9.77 | $13.47 |
| January 2010 | $9.54 | $13.28 |
| December 2009 | $10.42 | $14.51 |
| November 2009 | $10.39 | $14.59 |
| October 2009 | $9.96 | $13.99 |
| September 2009 | $9.87 | $13.86 |
| August 2009 | $11.31 | $16.03 |
| July 2009 | $12.22 | $17.31 |
| June 2009 | $10.83 | $15.34 |
| May 2009 | $9.80 | $14 |
| April 2009 | $9.28 | $13.26 |
| March 2009 | $8.65 | $12.36 |
| February 2009 | $7.91 | $11.30 |
| January 2009 | $8.18 | $11.81 |
| December 2008 | $8.38 | $12.10 |
| November 2008 | $7.70 | $11.24 |
| October 2008 | $8.22 | $12 |
| September 2008 | $8.48 | $12.38 |
| August 2008 | $9.58 | $14.10 |
| July 2008 | $10.09 | $14.86 |
| June 2008 | $9.89 | $14.57 |
| May 2008 | $9.94 | $14.75 |
| April 2008 | $10.70 | $15.88 |
| March 2008 | $10.11 | $15.01 |
| February 2008 | $10.37 | $15.40 |
| January 2008 | $10.31 | $15.42 |
| December 2007 | $10.36 | $15.50 |
| November 2007 | $10.53 | $15.87 |
| October 2007 | $11.22 | $16.92 |
| September 2007 | $11.17 | $16.84 |
| August 2007 | $11.35 | $17.23 |
| July 2007 | $11.62 | $17.64 |
| June 2007 | $11.69 | $17.75 |
| May 2007 | $11.99 | $18.32 |
| April 2007 | $11.48 | $17.55 |
| March 2007 | $11.12 | $17 |
| February 2007 | $11.55 | $17.78 |
| January 2007 | $11.64 | $17.91 |
| December 2006 | $11.62 | $17.88 |
| November 2006 | $11.55 | $17.90 |
| October 2006 | $12.59 | $19.50 |
| September 2006 | $12.28 | $19.02 |
| August 2006 | $12.24 | $28.59 |
| July 2006 | $11.50 | $26.88 |
| June 2006 | $10.22 | $23.89 |
| May 2006 | $11.90 | $28 |
| April 2006 | $11.37 | $26.74 |
| March 2006 | $11.19 | $26.33 |
| February 2006 | $11.33 | $26.82 |
| January 2006 | $11.74 | $27.79 |
| December 2005 | $10.92 | $25.85 |
| November 2005 | $10.99 | $26.20 |
| October 2005 | $9.60 | $22.88 |
| September 2005 | $10.84 | $25.84 |
| August 2005 | $9.75 | $23.39 |
| July 2005 | $10.23 | $24.54 |
| June 2005 | $8.81 | $21.14 |
| May 2005 | $8.80 | $21.27 |
| April 2005 | $8.41 | $20.31 |
| March 2005 | $7.88 | $19.05 |
| February 2005 | $7.87 | $19.17 |
| January 2005 | $7.76 | $18.91 |
| December 2004 | $7.97 | $19.40 |
| November 2004 | $8.01 | $19.66 |
| October 2004 | $6.93 | $17 |
| September 2004 | $7.06 | $17.34 |
| August 2004 | $6.88 | $17.04 |
| July 2004 | $7.18 | $17.78 |
| June 2004 | $7.45 | $18.44 |
| May 2004 | $7.92 | $19.76 |
| April 2004 | $8 | $19.95 |
| March 2004 | $8.16 | $20.36 |
| February 2004 | $7.86 | $19.74 |
| January 2004 | $7.64 | $19.20 |
| December 2003 | $7.24 | $18.20 |
| November 2003 | $7.20 | $18.23 |
| October 2003 | $7.16 | $18.15 |
| September 2003 | $6.71 | $17 |
| August 2003 | $6.95 | $17.74 |
| July 2003 | $6.93 | $17.69 |
| June 2003 | $6.36 | $16.24 |
| May 2003 | $6.51 | $16.75 |
| April 2003 | $7.39 | $19 |
| March 2003 | $6.57 | $16.90 |
| February 2003 | $6.31 | $16.35 |
| January 2003 | $6.08 | $15.75 |
| December 2002 | $5.48 | $14.20 |
| November 2002 | $6.46 | $16.90 |
| October 2002 | $6.59 | $17.24 |
| September 2002 | $6.42 | $16.79 |
| August 2002 | $6.45 | $16.99 |
| July 2002 | $5.82 | $15.35 |
| June 2002 | $6.26 | $16.50 |
| May 2002 | $6.87 | $18.25 |
| April 2002 | $6.78 | $35.98 |
| March 2002 | $5.80 | $30.80 |
| February 2002 | $5.51 | $29.50 |
| January 2002 | $5.27 | $28.25 |
| December 2001 | $5.46 | $29.25 |
| November 2001 | $4.61 | $24.93 |
| October 2001 | $4.39 | $23.75 |
| September 2001 | $4.52 | $24.43 |
| August 2001 | $4.35 | $23.74 |
| July 2001 | $4.50 | $24.60 |
| June 2001 | $4.54 | $24.76 |
| May 2001 | $4.34 | $23.95 |
| April 2001 | $4.26 | $23.50 |
| March 2001 | $4.40 | $24.25 |
| February 2001 | $3.21 | $17.89 |
| January 2001 | $3.41 | $19 |
| December 2000 | $3.41 | $19 |
| November 2000 | $3.35 | $19 |
| October 2000 | $2.72 | $15.44 |
| September 2000 | $2.80 | $15.88 |
| August 2000 | $2.96 | $17 |
| July 2000 | $2.56 | $14.75 |
| June 2000 | $2.61 | $15 |
| May 2000 | $2.57 | $15 |
| April 2000 | $2.52 | $14.75 |
| March 2000 | $2.42 | $14.12 |
| February 2000 | $2.65 | $15.75 |
| January 2000 | $2.86 | $17 |
| December 1999 | $2.86 | $17 |
| November 1999 | $2.82 | $17 |
| October 1999 | $2.95 | $17.75 |
| September 1999 | $3.16 | $19 |
| August 1999 | $2.95 | $18 |
| July 1999 | $2.99 | $18.25 |
| June 1999 | $3.04 | $18.50 |
| May 1999 | $2.83 | $17.50 |
| April 1999 | $3.24 | $20 |
| March 1999 | $2.95 | $18.25 |
| February 1999 | $2.96 | $18.50 |
| January 1999 | $3.04 | $19 |
| December 1998 | $3.08 | $19.25 |
| November 1998 | $3 | $19 |
| October 1998 | $3.16 | $20 |
| September 1998 | $3.04 | $19.25 |
| August 1998 | $2.84 | $18.25 |
| July 1998 | $2.96 | $19 |
| June 1998 | $3 | $19.25 |
| May 1998 | $3.08 | $20 |
| April 1998 | $3.43 | $22.25 |
| March 1998 | $3.35 | $21.75 |
| February 1998 | $3.20 | $21 |
| January 1998 | $3.03 | $19.88 |
| December 1997 | $3.20 | $21 |
| November 1997 | $3.46 | $23 |
| October 1997 | $3.54 | $23.50 |
| September 1997 | $3.46 | $23 |
| August 1997 | $3.58 | $24 |
| July 1997 | $3.17 | $21.25 |
| June 1997 | $3.58 | $24 |
| May 1997 | $2.82 | $76.50 |
| April 1997 | $2.60 | $70.50 |
| March 1997 | $2.56 | $69.25 |
| February 1997 | $2.53 | $69.50 |
| January 1997 | $2.56 | $70.25 |
| December 1996 | $2.51 | $69.75 |
| November 1996 | $2.49 | $69.25 |
| October 1996 | $2.50 | $69.50 |
| September 1996 | $2.56 | $71.25 |
| August 1996 | $2.49 | $70 |
| July 1996 | $2.58 | $72.50 |
| June 1996 | $2.53 | $72.25 |
| May 1996 | $2.47 | $70.50 |
| April 1996 | $2.52 | $71.75 |
| March 1996 | $2.43 | $70.25 |
| January 1996 | $2.37 | $68.50 |
| October 1995 | $2.29 | $67 |
| September 1995 | $2.29 | $67 |
| August 1995 | $2.28 | $67.75 |
| July 1995 | $2.22 | $65.75 |
YORW
List: Champions
Price: $35.33
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.37%
Payout Ratio: 53.03%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 1.66 USD
P/E Ratio: 22.42
Exchange: NMS
Sector: Utilities
Industry: Utilities - Regulated Water
Volume: 62500
Ebitda: 8.1 millionMarket Capitalization: 495.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 3.85%
DGR5: 3.85%
DGR10: 3.75%
DGR20: 3.97%