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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	46.92	46.4	46.4	46.92	46.26	300,217
August 04, 2025	46.59	46.96	46.96	47.31	45.8	314,600
August 01, 2025	46.39	46.5	46.5	46.96	45.76	633,541
July 31, 2025	45.32	45.47	45.47	45.77	44.37	567,600
July 30, 2025	44.97	44.89	44.89	45.5	44.72	357,243
July 29, 2025	44.46	45	45	45.07	44.13	437,301
July 28, 2025	44.66	44.32	44.32	44.76	43.96	280,312
July 25, 2025	45.01	44.87	44.87	45.11	44.64	367,541
July 24, 2025	45.13	45.05	45.05	45.41	44.85	304,700
July 23, 2025	45.6	45.13	45.13	45.6	44.81	443,300
July 22, 2025	45.27	45.6	45.6	46.32	45.27	348,236
July 21, 2025	45.01	45.3	45.3	45.55	44.9	339,731
July 18, 2025	45.55	45.1	45.1	45.96	45.08	195,773
July 17, 2025	45.6	45.34	45.34	46.44	45.22	349,600
July 16, 2025	45.51	45.67	45.67	46.09	45.51	322,697
July 15, 2025	46.55	45.49	45.49	46.58	45.48	328,508
July 14, 2025	45.9	46.74	46.74	47.03	45.9	254,508
July 11, 2025	46.12	45.9	45.9	46.12	45.54	275,400
July 10, 2025	45.66	46.29	46.29	46.94	45.66	257,930
July 09, 2025	45.36	46.29	46.29	46.4	44.97	284,226
July 08, 2025	45.28	45.45	45.45	45.67	44.71	235,907
July 07, 2025	46	45.54	45.54	46.05	45.25	302,400
July 03, 2025	46.41	45.81	45.81	46.41	45.56	163,445
July 02, 2025	46.49	46.24	46.24	46.61	45.85	223,415
July 01, 2025	45.29	46.49	46.49	46.84	45.16	283,800
June 30, 2025	45.45	45.48	45.48	45.75	44.94	266,902
June 27, 2025	45.38	45.47	45.47	45.9	45.1	882,820
June 26, 2025	45.9	45.36	45.36	46.03	44.93	492,937
June 25, 2025	46.2	45.64	45.64	46.26	45.44	319,531
June 24, 2025	47.27	46.63	46.63	47.44	46.59	289,217
June 23, 2025	46.7	47.48	47.48	47.5	46.7	294,500
June 20, 2025	46.12	46.45	46.45	46.65	45.66	1.09M
June 18, 2025	45.83	46.08	46.08	46.31	45.65	310,500
June 17, 2025	46.28	45.89	45.89	46.28	45.56	346,800
June 16, 2025	46.11	46.04	46.04	46.55	45.65	470,503
June 13, 2025	46.5	46.33	46.33	47.06	46.28	311,619
June 12, 2025	46.58	46.68	46.68	46.77	46.07	307,100
June 11, 2025	47.14	46.71	46.71	47.66	46.7	247,300
June 10, 2025	46.4	47.14	47.14	47.17	45.91	275,056
June 09, 2025	45.63	46.14	46.14	46.25	45.07	244,412
June 06, 2025	46.14	45.62	45.62	46.42	45.46	241,800
June 05, 2025	45.82	45.85	45.85	46	45.48	240,744
June 04, 2025	46.26	45.72	45.72	46.53	45.64	236,100
June 03, 2025	46.94	46.61	46.61	47.09	46.22	201,503
June 02, 2025	46.94	46.76	46.76	47.5	46.49	387,100
May 30, 2025	46.95	47.25	47.25	47.53	46.61	398,940
May 29, 2025	46.2	46.87	46.87	46.94	46.2	343,800

California Water Service Group (CWT) NYSE