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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 10, 2026	45	43.95	43.95	45.35	43.83	459,805
March 09, 2026	45.4	45.68	45.68	45.75	44.85	385,230
March 06, 2026	45.65	45.59	45.59	45.65	44.74	365,400
March 05, 2026	46.57	45.78	45.78	46.57	45.72	304,200
March 04, 2026	46.83	46.99	46.99	47.33	46.07	362,827
March 03, 2026	45.38	46.95	46.95	47.15	44.92	463,800
March 02, 2026	44.84	45.39	45.39	45.48	44.62	454,400
February 27, 2026	45.12	45.08	45.08	45.56	44.77	269,473
February 26, 2026	44.7	44.59	44.59	46.03	44.52	751,601
February 25, 2026	46.38	46.64	46.64	46.75	45.41	302,200
February 24, 2026	46.61	46.37	46.37	46.79	46.25	290,232
February 23, 2026	45.83	46.41	46.41	46.43	45.73	384,719
February 20, 2026	46.46	45.75	45.75	46.7	45.51	292,947
February 19, 2026	45.99	46.2	46.2	46.38	45.66	458,200
February 18, 2026	46.41	45.76	45.76	46.47	45.74	196,763
February 17, 2026	46.75	46.49	46.49	47.03	46.27	304,639
February 13, 2026	45.63	46.56	46.56	46.56	45.45	246,300
February 12, 2026	44.21	45.45	45.45	45.75	44.21	494,137
February 11, 2026	44.73	44.15	44.15	44.73	43.8	332,845
February 10, 2026	44.22	44.5	44.5	44.83	44.08	441,899
February 09, 2026	44.16	43.99	43.97	44.16	43.5	225,587
February 06, 2026	45.12	44.47	44.13	45.8	44.46	442,027
February 05, 2026	45.45	45.12	44.78	45.71	44.94	324,124
February 04, 2026	45.05	44.94	44.94	45.41	44.58	206,782
February 03, 2026	44.57	44.45	44.45	45.46	44.29	280,041
February 02, 2026	44.84	44.51	44.51	45.18	44.32	331,900
January 30, 2026	44.42	44.7	44.7	44.82	44.14	490,540
January 29, 2026	44.19	44.47	44.47	44.83	44.04	525,900
January 28, 2026	44.47	43.62	43.62	44.9	43.52	456,328
January 27, 2026	44.38	44.54	44.54	45.15	44.2	274,846
January 26, 2026	44.43	44.51	44.51	45	44.22	235,325
January 23, 2026	44.86	44.16	44.16	45.04	43.92	372,400
January 22, 2026	44.56	45.01	45.01	45.1	44.35	302,700
January 21, 2026	44.93	44.64	44.64	45	44.15	395,600
January 20, 2026	45.31	44.71	44.71	45.5	44.62	209,415
January 16, 2026	45.9	45.67	45.67	46.24	45.57	208,018
January 15, 2026	45.67	46.23	46.23	46.43	45.65	387,350
January 14, 2026	44.55	45.67	45.67	45.7	44.49	290,220
January 13, 2026	44.52	44.52	44.52	44.7	43.93	288,607
January 12, 2026	43.62	44.58	44.58	45.01	43.62	311,400
January 09, 2026	43.78	43.61	43.61	43.92	43.19	177,745
January 08, 2026	43.56	43.66	43.66	43.95	43.48	123,531
January 07, 2026	43.47	43.24	43.24	43.6	42.9	315,404
January 06, 2026	42.54	43.33	43.33	43.33	42.49	338,042
January 05, 2026	42.95	42.54	42.54	42.95	42.1	345,606
January 02, 2026	43.2	42.95	42.95	43.28	42.76	256,100
December 31, 2025	43.62	43.33	43.33	43.79	43.15	230,117
December 30, 2025	43.56	43.57	43.57	43.91	43.46	211,934
December 29, 2025	43.38	43.56	43.56	43.65	43.38	205,487
December 26, 2025	43.36	43.41	43.41	43.48	43.18	272,938
December 24, 2025	43.13	43.29	43.29	43.45	43.11	166,456
December 23, 2025	43.21	43.05	43.05	43.45	42.9	333,934
December 22, 2025	42.67	43.28	43.28	43.53	42.64	381,500
December 19, 2025	44.39	42.88	42.88	44.42	42.75	1.27M
December 18, 2025	43.86	43.86	43.86	44.3	43.45	316,732
December 17, 2025	43.75	43.96	43.96	44.26	43.44	307,119
December 16, 2025	43.99	43.9	43.9	44.15	43.31	422,922
December 15, 2025	44.32	43.81	43.81	44.48	42.99	1.56M
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

California Water Service Group (CWT) NYSE