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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2024	45.35	45.62	45.62	45.75	45.22	98,394
December 23, 2024	45.74	45.47	45.47	45.74	45.11	246,548
December 20, 2024	45.63	46	46	46.6	45.63	1.43M
December 19, 2024	45.91	45.92	45.92	46.42	45.58	291,231
December 18, 2024	47.82	46.09	46.09	48.08	46.02	316,179
December 17, 2024	47.84	47.91	47.91	48.69	47.84	320,822
December 16, 2024	48.52	48.37	48.37	48.91	48.24	210,300
December 13, 2024	48.21	48.5	48.5	48.52	47.96	166,700
December 12, 2024	48.81	48.44	48.44	48.89	48.33	166,400
December 11, 2024	49.17	48.83	48.83	49.17	48.6	415,400
December 10, 2024	48.11	48.64	48.64	48.69	47.65	385,847
December 09, 2024	48.88	48.3	48.3	49.26	48.19	249,000
December 06, 2024	49.03	48.7	48.7	49.03	48.56	249,211
December 05, 2024	48.6	49.11	49.11	49.68	48.38	379,344
December 04, 2024	49.33	48.53	48.53	49.63	48.14	556,400
December 03, 2024	50.61	49.65	49.65	50.75	49.57	389,100
December 02, 2024	51.3	50.54	50.54	51.3	50.38	358,000
November 29, 2024	51.59	51.19	51.19	51.59	50.97	153,300
November 27, 2024	51.29	51.19	51.19	51.78	50.88	322,500
November 26, 2024	51.74	50.96	50.96	52.21	50.75	354,700
November 25, 2024	51.98	51.98	51.98	52.34	51.49	530,800
November 22, 2024	51.5	51.6	51.6	52.24	51.19	255,400
November 21, 2024	51.27	51.37	51.37	51.49	51.01	311,000
November 20, 2024	51.55	51.08	51.08	51.97	50.8	199,038
November 19, 2024	50.88	51.48	51.48	51.49	50.31	285,400
November 18, 2024	50.87	50.89	50.89	51.4	50.8	236,918
November 15, 2024	50.43	50.97	50.97	51.19	50.43	250,900
November 14, 2024	50.71	50.18	50.18	50.93	50.05	248,900
November 13, 2024	51.1	50.4	50.4	51.31	50.32	195,200
November 12, 2024	51.68	50.83	50.83	52.01	50.73	399,700
November 11, 2024	52.39	51.86	51.58	52.6	51.85	234,419
November 08, 2024	51.97	52.11	51.83	52.61	51.77	367,200
November 07, 2024	52.35	51.59	51.59	52.35	51.24	254,511
November 06, 2024	51.28	52.31	52.31	52.71	51.1	392,406
November 05, 2024	49.72	51.09	51.09	51.11	49.72	279,294
November 04, 2024	50	49.73	49.73	50.04	49.26	350,027
November 01, 2024	51.78	50.14	50.14	51.89	50.11	236,800
October 31, 2024	51.01	51.96	51.96	52.83	50.85	460,000
October 30, 2024	51.08	51.29	51.29	51.73	51.05	765,200
October 29, 2024	51.05	51.3	51.3	51.58	50.87	197,400
October 28, 2024	51.86	51.62	51.62	52.48	51.3	285,107
October 25, 2024	52.4	51.62	51.62	52.52	51.56	146,200
October 24, 2024	53.03	52.16	52.16	53.06	51.75	195,465
October 23, 2024	52.78	52.98	52.98	53.28	52.78	229,939
October 22, 2024	52.88	52.85	52.85	53.2	52.56	178,540
October 21, 2024	53.77	53.33	53.33	54.09	52.94	225,100
October 18, 2024	53.75	53.63	53.63	53.87	53.13	418,421
October 17, 2024	54.37	53.68	53.68	54.37	53.59	156,900
October 16, 2024	53.91	54.62	54.62	54.75	53.91	258,700
October 15, 2024	53.42	53.78	53.78	54.57	53.42	260,100
October 14, 2024	52.65	53.22	53.22	54.08	52.65	191,000
October 11, 2024	51.55	52.38	52.38	52.44	51.53	162,517
October 10, 2024	51.6	51.42	51.42	51.8	51.28	229,600
October 09, 2024	51.54	51.91	51.91	52.31	51.32	155,143
October 08, 2024	52.09	51.76	51.76	52.09	51.69	162,000
October 07, 2024	52.94	51.87	51.87	52.94	51.71	244,734
October 04, 2024	52.81	53.08	53.08	53.11	52.41	146,517
October 03, 2024	53.79	53.12	53.12	53.79	53.06	61,488
October 02, 2024	53.4	53.67	53.67	54.15	53.39	162,024
October 01, 2024	54.1	53.71	53.71	54.17	53.69	323,100

California Water Service Group (CWT) NYSE