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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	45.01	44.68	44.68	45.19	44.52	287,431
February 03, 2025	44.8	45.35	45.35	45.74	44.39	458,193
January 31, 2025	44.65	45.29	45.29	45.66	44.2	716,053
January 30, 2025	45.11	44.8	44.8	45.48	44.51	300,900
January 29, 2025	45.15	44.59	44.59	45.3	44.12	436,031
January 28, 2025	45	45.27	45.27	45.56	44.96	237,586
January 27, 2025	43.31	45.19	45.19	45.24	43.25	384,700
January 24, 2025	43.35	42.91	42.91	43.53	42.89	294,586
January 23, 2025	42.93	43.35	43.35	43.38	42.89	337,900
January 22, 2025	44	43.03	43.03	44.01	42.87	417,542
January 21, 2025	44.84	44.29	44.29	45.27	44.18	244,940
January 17, 2025	44.92	44.48	44.48	45.2	44.36	332,887
January 16, 2025	43.74	44.75	44.75	44.83	43.74	500,441
January 15, 2025	43.63	43.9	43.9	44.25	43.56	331,675
January 14, 2025	42.5	42.88	42.88	42.9	42.29	318,700
January 13, 2025	41.86	42.3	42.3	42.4	41.64	425,243
January 10, 2025	42.72	41.88	41.88	43.2	41.82	391,510
January 08, 2025	44.06	43.59	43.59	44.06	43.45	27,575
January 07, 2025	44.26	44.36	44.36	44.46	43.7	414,377
January 06, 2025	44.52	43.95	43.95	44.65	43.72	364,972
January 03, 2025	44.83	44.78	44.78	44.97	44.39	198,503
January 02, 2025	45.69	44.77	44.77	45.9	44.71	192,300
December 31, 2024	45.89	45.33	45.33	45.95	45.11	207,288
December 30, 2024	45.53	45.66	45.66	45.84	45.13	175,749
December 27, 2024	45.63	45.63	45.63	46.02	45.4	205,801
December 26, 2024	45.39	45.6	45.6	45.6	45.27	38,754
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

California Water Service Group (CWT) NYSE