California Water Service Group (CWT) NYSE

46.62

+1.14(+2.51%)

Updated at July 01 12:25PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 30, 202545.4545.4845.4845.7544.94266,902
June 27, 202545.3845.4745.4745.945.1882,820
June 26, 202545.945.3645.3646.0344.93492,937
June 25, 202546.245.6445.6446.2645.44319,531
June 24, 202547.2746.6346.6347.4446.59289,217
June 23, 202546.747.4847.4847.546.7294,500
June 20, 202546.1246.4546.4546.6545.661.09M
June 18, 202545.8346.0846.0846.3145.65310,500
June 17, 202546.2845.8945.8946.2845.56346,800
June 16, 202546.1146.0446.0446.5545.65470,503
June 13, 202546.546.3346.3347.0646.28311,619
June 12, 202546.5846.6846.6846.7746.07307,100
June 11, 202547.1446.7146.7147.6646.7247,300
June 10, 202546.447.1447.1447.1745.91275,056
June 09, 202545.6346.1446.1446.2545.07244,412
June 06, 202546.1445.6245.6246.4245.46241,800
June 05, 202545.8245.8545.854645.48240,744
June 04, 202546.2645.7245.7246.5345.64236,100
June 03, 202546.9446.6146.6147.0946.22201,503
June 02, 202546.9446.7646.7647.546.49387,100
May 30, 202546.9547.2547.2547.5346.61398,940
May 29, 202546.246.8746.8746.9446.2343,800
May 28, 202546.9746.4346.4347.2446.27302,200
May 27, 202547.1647.0547.0547.5746.89374,700
May 23, 202547.2147.0247.0247.4446.64309,500
May 22, 202547.0946.8946.8947.1546.68358,602
May 21, 202547.7347.4147.4147.9246.98247,430
May 20, 202547.9747.9847.9848.1947.69261,666
May 19, 202547.748.1548.1548.2147.19393,600
May 16, 202546.2847.747.747.7346.23418,748
May 15, 202544.8446.246.246.2344.44420,143
May 14, 202545.544.6744.6745.5344.27427,253
May 13, 202546.8845.6345.6347.245.45349,628
May 12, 202548.4647.0247.0248.4646.76348,147
May 09, 202548.4148.6148.6148.7148.3216,406
May 08, 202549.1948.5348.5349.4548.35263,128
May 07, 202549.849.0749.0750.1849.07266,500
May 06, 20254949.8349.8350.1448.96350,000
May 05, 202549.1648.9948.9949.2148.5417,800
May 02, 202550.2348.7748.7750.2348.49356,763
May 01, 202551.1550.2250.2251.1549.39425,100
April 30, 202550.4450.6550.6551.0249.83490,914
April 29, 202549.8650.4750.4750.649.61455,835
April 28, 202549.8849.5549.5549.9649.16292,683
April 25, 202549.8549.7749.7749.8849.11315,600
April 24, 202550.7250.0550.0550.7249.66560,405
April 23, 202551.1250.4950.4951.2149.43551,700
April 22, 202551.2851.3651.3651.5450.7300,094
April 21, 202551.0350.7350.7351.6350.27302,842
April 17, 202550.1850.8950.8951.0750.17342,752
April 16, 202550.9750.2250.2251.250.11343,027
April 15, 20255150.7550.7551.2450.75328,883
April 14, 202550.1551.0151.0151.0850.15389,451
April 11, 202549.0650.3450.3450.5548.31584,206
April 10, 202547.748.548.549.1247.7574,000
April 09, 202546.9747.8147.8149.2246.6777,800
April 08, 202548.0947.2447.2448.246.86455,700
April 07, 202547.947.547.548.9746.71637,233
April 04, 202549.6948.4748.4750.3947.89533,417
April 03, 20254949.5549.5550.2348.76410,438
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved