The York Water Company
YORWNASDAQUtilities● Active
$30.06
$-0.23(-0.74%)
Market Cap$487170486
P/E Ratio—
52W High$34.3
52W Low$28.26
The York Water Company（YORW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
yorw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$53.77
Sep 2, 2021
-43.9% from here
5-Year Low5Y
$28.26
Apr 16, 2026
+6.7% from low
IPO Priceadj.
$6.08
May 3, 1999
+395.9% since IPO
1 Year Ago
$32.19
Jun 9, 2025
-6.3% in 1Y
5 Years Ago
$51.87
Jun 8, 2021
-41.9% in 5Y
10 Years Ago
$29.22
Jun 8, 2016
+3.2% in 10Y
Historical Price Data · YORW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $30.16 | $30.40 | $30.16 | $30.28 | $30.28 | 9K | +0.40% |
| Jun 5, 2026 | $29.67 | $30.43 | $29.64 | $30.28 | $30.28 | 119K | +2.06% |
| Jun 4, 2026 | $29.63 | $29.89 | $29.41 | $29.60 | $29.60 | 75K | -0.10% |
| Jun 3, 2026 | $29.90 | $30.09 | $29.34 | $29.36 | $29.36 | 120K | -1.81% |
| Jun 2, 2026 | $29.50 | $29.96 | $29.39 | $29.93 | $29.93 | 88K | +1.46% |
| Jun 1, 2026 | $29.69 | $29.75 | $29.33 | $29.53 | $29.53 | 137K | -0.54% |
| May 29, 2026 | $29.64 | $29.97 | $29.59 | $29.90 | $29.90 | 89K | +0.88% |
| May 28, 2026 | $29.88 | $30.08 | $29.67 | $29.79 | $29.79 | 99K | -0.30% |
| May 27, 2026 | $29.85 | $30.29 | $29.83 | $29.93 | $29.93 | 74K | +0.27% |
| May 26, 2026 | $29.87 | $30.08 | $29.59 | $29.93 | $29.93 | 114K | +0.20% |
| May 22, 2026 | $29.80 | $29.97 | $29.65 | $29.87 | $29.87 | 141K | +0.23% |
| May 21, 2026 | $29.40 | $29.87 | $29.22 | $29.80 | $29.80 | 110K | +1.36% |
| May 20, 2026 | $29.25 | $29.71 | $29.06 | $29.48 | $29.48 | 165K | +0.79% |
| May 19, 2026 | $29.25 | $29.56 | $29.06 | $29.27 | $29.27 | 79K | +0.07% |
| May 18, 2026 | $29.15 | $29.58 | $29.08 | $29.29 | $29.29 | 120K | +0.48% |
| May 15, 2026 | $29.27 | $29.43 | $29.00 | $29.08 | $29.08 | 130K | -0.65% |
| May 14, 2026 | $29.56 | $29.77 | $29.29 | $29.31 | $29.31 | 98K | -0.85% |
| May 13, 2026 | $29.36 | $29.55 | $29.16 | $29.55 | $29.55 | 122K | +0.65% |
| May 12, 2026 | $29.61 | $29.93 | $29.53 | $29.58 | $29.58 | 131K | -0.10% |
| May 11, 2026 | $29.73 | $29.78 | $29.43 | $29.56 | $29.56 | 146K | -0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · YORW
Jan 1 → Dec 31 · 6 years2026-4.7%$31.79 → $30.28
-4.7%
2025-3.5%$33.00 → $31.84
-3.5%
2024-15.0%$38.50 → $32.72
-15.0%
2023-14.7%$45.27 → $38.62
-14.7%
2022-9.2%$49.53 → $44.98
-9.2%
2021-4.1%$51.89 → $49.78
-4.1%
Best Year2025 · -3.5%
Worst Year2024 · -15.0%
Positive Years0 / 6
Avg Annual Return-8.5%
6Y Total Return-41.6%
6Y CAGR~-8.6% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$952.28+0.00%
Mkt Cap $255.9B
NextEra Energy, Inc.
NEE
$85.42+0.00%
Mkt Cap $178.1B
The Southern Company
SO
$91.69+0.00%
Mkt Cap $103.4B
Duke Energy Corporation
DUK
$122.71+0.00%
Mkt Cap $95.7B
Constellation Energy Corporation
CEG
$255.72+0.00%
Mkt Cap $92.4B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$127.67+0.00%
Mkt Cap $69.5B
Sempra
SRE
$90.14+0.00%
Mkt Cap $58.9B
Dominion Energy, Inc.
D
$66.76+0.00%
Mkt Cap $58.7B
The Southern Company
SOMN
$50.22+0.00%
Mkt Cap $55.7BWhat If You Invested in YORW?
If you invested $1,000 in YORW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,032
Total Return+3.2%
CAGR~+0.3% / yr
Profit+$32
Based on Jun 8, 2016 · $29.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The York Water Company（YORW）所属板块为 Utilities，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $30.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
YORW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
YORW 历史股价FMP 日线复权 OHLCV