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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 18, 2025	45.01	45.61	45.61	45.7	44.88	305,013
September 17, 2025	45.34	45.22	45.22	46.02	45.08	261,300
September 16, 2025	45.12	45.03	45.03	45.5	44.92	318,914
September 15, 2025	46.42	45.19	45.19	46.42	45.03	311,100
September 12, 2025	45.99	46.25	46.25	46.58	45.94	223,600
September 11, 2025	45.57	46.37	46.37	46.46	45.45	289,053
September 10, 2025	46.2	45.68	45.68	46.23	45.3	329,211
September 09, 2025	46.2	46.29	46.29	46.45	45.96	226,116
September 08, 2025	46.94	46.33	46.33	47.08	46.21	213,845
September 05, 2025	46.82	47.09	47.09	47.13	46.68	258,382
September 04, 2025	46.84	46.69	46.69	46.91	46.27	274,831
September 03, 2025	45.98	46.46	46.46	46.71	45.93	356,100
September 02, 2025	46.62	46.04	46.04	47.19	45.92	412,631
August 29, 2025	47.02	46.93	46.93	47.25	46.72	250,738
August 28, 2025	47.15	46.87	46.87	47.2	46.78	181,900
August 27, 2025	46.63	47.15	47.15	47.45	46.63	165,400
August 26, 2025	46.66	46.76	46.76	46.99	46.44	374,450
August 25, 2025	47.41	46.76	46.76	47.76	46.67	242,425
August 22, 2025	47.1	47.59	47.59	47.84	46.88	290,725
August 21, 2025	46.67	46.77	46.77	47.11	46.66	230,500
August 20, 2025	47.49	46.69	46.69	47.72	46.65	244,708
August 19, 2025	46.04	47.1	47.1	47.11	46.04	271,158
August 18, 2025	46.65	46.05	46.05	46.86	46.05	178,100
August 15, 2025	46.34	46.51	46.51	46.65	46.11	227,600
August 14, 2025	46.94	46.37	46.37	46.94	46.21	256,800
August 13, 2025	46.92	46.85	46.85	47.35	46.53	435,700
August 12, 2025	46.9	46.74	46.74	47.14	46.09	377,791
August 11, 2025	46.5	46.7	46.7	46.89	46.32	357,245
August 08, 2025	46.89	46.78	46.78	47.24	46.45	243,800
August 07, 2025	46.25	46.88	46.88	47.14	46.19	318,300
August 06, 2025	46.51	46.25	46.25	46.99	46.21	303,502

California Water Service Group (CWT) NYSE