California Water Service Group CWT
NYSE · United States · Utilities
$45.56-0.71 (-1.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $46.27 | +0.94% | $46.05 | $46.63 | $45.71 | 528.90K |
| 2026-09-29 | $45.84 | +0.39% | $45.36 | $45.85 | $45.05 | 347.80K |
| 2026-09-28 | $45.66 | -1.10% | $46.10 | $46.35 | $45.18 | 417.10K |
| 2026-09-25 | $46.17 | +0.37% | $46.11 | $46.20 | $45.63 | 360.80K |
| 2026-09-24 | $46.00 | -0.15% | $46.26 | $46.68 | $45.85 | 468.20K |
| 2026-09-23 | $46.07 | -2.58% | $47.07 | $47.09 | $46.02 | 412.60K |
| 2026-09-22 | $47.29 | +0.06% | $47.34 | $47.60 | $47.06 | 392.00K |
| 2026-09-21 | $47.26 | -0.25% | $47.25 | $47.68 | $47.18 | 366.30K |
| 2026-09-18 | $47.38 | -1.04% | $47.51 | $47.68 | $47.15 | 839.80K |
| 2026-09-17 | $47.88 | -0.35% | $48.19 | $48.29 | $47.59 | 366.10K |
| 2026-09-16 | $48.05 | +0.48% | $48.03 | $48.36 | $47.70 | 338.60K |
| 2026-09-15 | $47.82 | -0.85% | $48.19 | $48.54 | $47.72 | 425.30K |
| 2026-09-14 | $48.23 | +0.02% | $48.63 | $48.82 | $47.85 | 382.60K |
| 2026-09-11 | $48.22 | -1.31% | $49.88 | $49.90 | $47.96 | 335.10K |
| 2026-09-10 | $48.86 | -1.15% | $49.63 | $49.67 | $48.73 | 392.80K |
| 2026-09-09 | $49.43 | -0.88% | $49.85 | $50.10 | $49.26 | 365.60K |
| 2026-09-08 | $49.87 | -0.32% | $50.19 | $50.19 | $49.63 | 381.70K |
| 2026-09-04 | $50.03 | -0.99% | $49.76 | $50.42 | $49.56 | 557.30K |
| 2026-09-03 | $50.53 | +0.78% | $50.47 | $50.95 | $50.07 | 715.00K |
| 2026-09-02 | $50.14 | +0.80% | $49.73 | $50.50 | $49.55 | 1.61M |
| 2026-09-01 | $49.74 | -0.46% | $50.21 | $50.30 | $49.49 | 472.60K |
| 2026-08-31 | $49.97 | -1.01% | $50.00 | $50.27 | $49.60 | 546.80K |
| 2026-08-28 | $50.48 | +0.78% | $50.30 | $50.67 | $49.96 | 344.50K |
| 2026-08-27 | $50.09 | -0.34% | $49.78 | $50.17 | $49.17 | 276.90K |
| 2026-08-26 | $50.26 | -0.69% | $50.57 | $50.68 | $50.11 | 341.00K |
| 2026-08-25 | $50.61 | -0.47% | $50.95 | $50.99 | $50.09 | 427.20K |
| 2026-08-24 | $50.85 | +2.62% | $49.67 | $51.00 | $49.63 | 409.50K |
| 2026-08-21 | $49.55 | -0.94% | $50.03 | $50.16 | $49.35 | 322.60K |
| 2026-08-20 | $50.02 | +0.22% | $49.75 | $50.30 | $49.64 | 937.40K |
| 2026-08-19 | $49.91 | +0.10% | $50.01 | $50.42 | $49.82 | 635.70K |
| 2026-08-18 | $49.86 | +0.40% | $50.15 | $50.27 | $49.75 | 581.00K |
| 2026-08-17 | $49.66 | -1.47% | $50.09 | $50.21 | $48.94 | 330.20K |
| 2026-08-14 | $50.40 | +0.42% | $50.07 | $50.50 | $49.92 | 393.50K |
| 2026-08-13 | $50.19 | +0.42% | $50.28 | $50.66 | $50.10 | 354.00K |
| 2026-08-12 | $49.98 | 0.00% | $50.04 | $50.04 | $49.51 | 398.20K |
| 2026-08-11 | $49.98 | +1.01% | $49.70 | $50.18 | $49.22 | 325.50K |
| 2026-08-10 | $49.48 | -2.08% | $49.85 | $49.96 | $49.17 | 420.00K |
| 2026-08-07 | $50.53 | +2.23% | $49.07 | $50.71 | $48.62 | 487.10K |
| 2026-08-06 | $49.43 | -0.62% | $50.10 | $50.31 | $49.34 | 372.10K |
| 2026-08-05 | $49.74 | -1.11% | $50.16 | $50.48 | $49.45 | 461.00K |
| 2026-08-04 | $50.30 | +1.86% | $49.00 | $50.42 | $48.39 | 510.40K |
| 2026-08-03 | $49.38 | -1.46% | $50.46 | $50.88 | $49.35 | 806.70K |
| 2026-07-31 | $50.11 | -0.77% | $50.93 | $51.40 | $49.99 | 1.31M |
| 2026-07-30 | $50.50 | -2.38% | $53.56 | $53.82 | $50.38 | 678.40K |
| 2026-07-29 | $51.73 | -1.35% | $52.17 | $52.89 | $51.27 | 471.70K |
| 2026-07-28 | $52.44 | +3.25% | $51.46 | $53.13 | $50.95 | 444.60K |
| 2026-07-27 | $50.79 | +0.14% | $50.47 | $51.15 | $50.05 | 327.40K |
| 2026-07-24 | $50.72 | -0.47% | $51.35 | $51.66 | $50.66 | 313.90K |
| 2026-07-23 | $50.96 | -0.14% | $50.70 | $51.51 | $50.25 | 368.40K |
| 2026-07-22 | $51.03 | +0.81% | $50.98 | $51.35 | $50.61 | 246.30K |
| 2026-07-21 | $50.62 | -1.48% | $50.20 | $51.11 | $50.20 | 309.20K |
| 2026-07-20 | $51.38 | -0.96% | $52.51 | $52.51 | $51.00 | 290.20K |
| 2026-07-17 | $51.88 | +1.05% | $52.14 | $52.28 | $51.22 | 955.60K |
| 2026-07-16 | $51.34 | +3.24% | $49.87 | $51.40 | $49.71 | 475.90K |
| 2026-07-15 | $49.73 | -0.56% | $49.95 | $50.57 | $49.45 | 641.50K |
| 2026-07-14 | $50.01 | +0.02% | $50.16 | $50.48 | $49.68 | 275.80K |
| 2026-07-13 | $50.00 | +0.58% | $49.76 | $50.40 | $49.76 | 276.30K |
| 2026-07-10 | $49.71 | +1.22% | $49.31 | $49.89 | $49.31 | 237.10K |
| 2026-07-09 | $49.11 | -0.49% | $49.22 | $49.52 | $48.93 | 487.90K |
| 2026-07-08 | $49.35 | -0.68% | $49.79 | $50.16 | $49.34 | 359.20K |
| 2026-07-07 | $49.69 | +0.44% | $49.99 | $50.94 | $49.64 | 359.70K |
| 2026-07-06 | $49.47 | -1.51% | $50.16 | $50.16 | $49.27 | 409.40K |
| 2026-07-02 | $50.23 | +2.43% | $48.52 | $50.43 | $48.52 | 458.20K |
| 2026-07-01 | $49.04 | +0.80% | $48.74 | $49.73 | $48.56 | 658.30K |
| 2026-06-30 | $48.65 | -0.53% | $48.81 | $49.65 | $48.44 | 549.60K |
| 2026-06-29 | $48.91 | -0.35% | $48.72 | $49.19 | $48.35 | 647.80K |
| 2026-06-26 | $49.08 | +3.22% | $48.22 | $49.09 | $47.81 | 2.06M |
| 2026-06-25 | $47.55 | +0.53% | $46.81 | $48.27 | $46.81 | 693.10K |
| 2026-06-24 | $47.30 | +2.20% | $46.56 | $47.40 | $46.56 | 505.60K |
| 2026-06-23 | $46.28 | +2.39% | $45.84 | $46.39 | $45.60 | 426.70K |
| 2026-06-22 | $45.20 | 0.00% | $45.20 | $45.59 | $45.02 | 434.50K |
| 2026-06-18 | $45.20 | +0.44% | $45.00 | $45.39 | $44.75 | 852.50K |
| 2026-06-17 | $45.00 | -0.99% | $45.10 | $45.45 | $44.74 | 484.30K |
| 2026-06-16 | $45.45 | +0.18% | $45.68 | $45.91 | $45.15 | 503.30K |
| 2026-06-15 | $45.37 | -0.44% | $45.15 | $45.61 | $45.02 | 582.70K |
| 2026-06-12 | $45.57 | +0.49% | $45.46 | $46.03 | $45.25 | 416.30K |
| 2026-06-11 | $45.35 | -1.56% | $46.29 | $46.58 | $44.98 | 782.40K |
| 2026-06-10 | $46.07 | -0.69% | $46.88 | $47.36 | $46.07 | 505.40K |
| 2026-06-09 | $46.39 | +2.79% | $45.39 | $46.68 | $45.29 | 377.20K |
| 2026-06-08 | $45.13 | -1.51% | $45.47 | $46.11 | $45.13 | 345.80K |
| 2026-06-05 | $45.82 | +1.28% | $45.28 | $46.23 | $45.23 | 389.20K |
| 2026-06-04 | $45.24 | +1.09% | $45.48 | $45.64 | $44.93 | 367.30K |
| 2026-06-03 | $44.75 | -1.30% | $45.23 | $45.52 | $44.59 | 865.70K |
| 2026-06-02 | $45.34 | +3.37% | $44.10 | $45.75 | $43.92 | 704.80K |
| 2026-06-01 | $43.86 | -2.75% | $45.08 | $45.08 | $43.85 | 671.50K |
| 2026-05-29 | $45.10 | +2.92% | $43.75 | $45.18 | $43.62 | 1.27M |
| 2026-05-28 | $43.82 | -0.54% | $43.81 | $44.40 | $43.74 | 488.60K |
| 2026-05-27 | $44.06 | +1.29% | $43.74 | $44.31 | $43.25 | 729.80K |
| 2026-05-26 | $43.50 | -1.02% | $44.05 | $44.07 | $43.46 | 565.30K |
| 2026-05-22 | $43.95 | +1.71% | $43.08 | $44.10 | $43.07 | 555.20K |