California Water Service Group - CWT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 12, 2025	43.7	44.25	44.25	44.5	43.25	252,042
December 11, 2025	43.19	43.25	43.25	43.97	43.08	313,969
December 10, 2025	42.34	42.81	42.81	43.08	42.04	513,348
December 09, 2025	43.7	42.31	42.31	44.07	41.29	1.17M
December 08, 2025	44.82	43.6	43.6	44.82	43.53	368,035
December 05, 2025	44.16	44.88	44.88	45.26	44.01	379,421
December 04, 2025	44.46	44.29	44.29	45	44.16	364,720
December 03, 2025	45.08	44.51	44.51	45.59	44.24	244,600
December 02, 2025	45.37	44.75	44.75	45.55	44.58	444,448
December 01, 2025	45.08	45.21	45.21	45.55	44.93	327,621
November 28, 2025	45.71	45.37	45.37	45.71	45.04	180,743
November 26, 2025	45.67	45.5	45.5	46.22	45.5	611,700
November 25, 2025	45.9	45.7	45.7	46.32	45.57	401,530
November 24, 2025	45.55	45.39	45.39	45.59	45	419,411
November 21, 2025	44.64	45.52	45.52	46.11	43.94	413,715
November 20, 2025	44.16	44.38	44.38	44.79	44.07	295,217
November 19, 2025	44.94	44.13	44.13	44.94	44.02	326,706
November 18, 2025	45.74	45	45	45.88	44.93	333,600
November 17, 2025	45.81	45.47	45.47	46.24	45.43	218,600
November 14, 2025	46.1	45.85	45.85	46.52	45.41	277,600
November 13, 2025	45.55	45.79	45.79	45.98	45.12	167,991
November 12, 2025	46.11	45.47	45.47	46.42	45.47	305,800
November 11, 2025	46.03	46.43	46.43	46.89	45.93	283,900
November 10, 2025	46	45.75	45.75	46.16	45.5	257,543
November 07, 2025	46.52	46.61	46.31	47.05	46.21	328,900
November 06, 2025	46.73	46.35	46.35	47.32	46.24	363,338
November 05, 2025	47.05	46.51	46.51	47.79	46.5	530,688
November 04, 2025	45.04	47.03	47.03	47.5	44.65	1.11M
November 03, 2025	44	44.97	44.97	45.04	42.87	537,200
October 31, 2025	44.77	44.38	44.38	45.15	44	844,049
October 30, 2025	46.77	45.19	45.19	48.08	44.79	721,600
October 29, 2025	49.34	47.45	47.45	49.34	47.17	420,453
October 28, 2025	49.35	49.36	49.36	49.67	48.6	405,900
October 27, 2025	49.27	49.62	49.62	50.1	48.69	403,500
October 24, 2025	50.13	49.58	49.58	50.18	49.32	264,513
October 23, 2025	49.79	49.86	49.86	50.42	49.06	444,503
October 22, 2025	49.6	49.75	49.75	50.44	49.08	356,900
October 21, 2025	49.43	49.53	49.53	49.74	48.67	388,551
October 20, 2025	48.56	49.66	49.66	49.71	48.21	331,151
October 17, 2025	48.42	48.54	48.54	48.74	48.2	460,800
October 16, 2025	48.03	48.39	48.39	48.76	47.95	356,245
October 15, 2025	46.65	48.04	48.04	48.21	46.59	339,029
October 14, 2025	46.49	46.77	46.77	47.26	46.49	363,734
October 13, 2025	47.05	46.3	46.3	47.36	46.01	321,300
October 10, 2025	46.94	47.24	47.24	47.36	46.54	329,800
October 09, 2025	46.89	46.76	46.76	47.16	46.47	311,340
October 08, 2025	46.44	46.81	46.81	46.85	45.89	452,100
October 07, 2025	45.62	46.35	46.35	46.39	45.46	302,000
October 06, 2025	45.18	45.54	45.54	45.54	44.83	313,300
October 03, 2025	44.78	45.4	45.4	45.68	44.68	345,766
October 02, 2025	44.5	44.61	44.61	44.68	43.94	442,111
October 01, 2025	46.04	44.55	44.55	46.08	44.51	337,425
September 30, 2025	45.5	45.89	45.89	46.02	45.5	430,700
September 29, 2025	45.57	45.36	45.36	45.6	45.04	308,834
September 26, 2025	45.17	45.67	45.67	45.83	45	328,531
September 25, 2025	46.08	45.29	45.29	46.32	45.2	267,440
September 24, 2025	45.61	45.76	45.76	46	45.35	373,615
September 23, 2025	45.29	45.7	45.7	45.78	44.96	405,211
September 22, 2025	45.73	45.4	45.4	45.78	45.27	272,605
September 19, 2025	45.73	45.47	45.47	45.94	45.29	945,005

California Water Service Group (CWT) NYSE