California Water Service Group (CWT) NYSE

45.34

-0.71(-1.54%)

Updated at March 31 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 31, 2026	46.25	45.34	45.34	46.25	45.1	263,082
March 30, 2026	45.43	46.05	46.05	46.16	45.01	384,858
March 27, 2026	45.05	45.01	45.01	45.45	44.71	231,179
March 26, 2026	44.2	45.08	45.08	45.08	44.18	244,552
March 25, 2026	44.44	43.94	43.94	44.6	43.57	588,877
March 24, 2026	44.27	44.27	44.27	45.25	44.21	380,822
March 23, 2026	44.32	44.45	44.45	45.03	43.95	496,708
March 20, 2026	44.54	43.91	43.91	44.54	43.78	1.61M
March 19, 2026	43.05	44.24	44.24	44.29	42.98	564,945
March 18, 2026	43.7	43.27	43.27	44.26	43.22	455,575
March 17, 2026	45.34	44.34	44.34	45.58	44.05	391,331
March 16, 2026	45.53	45.03	45.03	45.53	44.72	358,824
March 13, 2026	44.84	45.2	45.2	45.22	44.3	273,676
March 12, 2026	43.7	44.37	44.37	45.26	43.7	551,784
March 11, 2026	44	44.06	44.06	44.13	42.75	850,745
March 10, 2026	45	43.95	43.95	45.35	43.83	458,488
March 09, 2026	45.4	45.68	45.68	45.75	44.85	377,917
March 06, 2026	45.65	45.59	45.59	45.65	44.74	365,400
March 05, 2026	46.57	45.78	45.78	46.57	45.72	304,200
March 04, 2026	46.83	46.99	46.99	47.33	46.07	352,270
March 03, 2026	45.38	46.95	46.95	47.11	44.92	374,317
March 02, 2026	44.84	45.39	45.39	45.48	44.62	454,400
February 27, 2026	44.77	45.08	45.08	45.56	44.77	506,935
February 26, 2026	44.7	44.59	44.59	46.03	44.52	751,601
February 25, 2026	46.38	46.64	46.64	46.75	45.41	302,200
February 24, 2026	46.61	46.37	46.37	46.79	46.25	290,232
February 23, 2026	45.83	46.41	46.41	46.43	45.73	384,719
February 20, 2026	46.46	45.75	0	46.7	45.51	292,947
February 19, 2026	45.99	46.2	0	46.38	45.66	458,200
February 18, 2026	46.41	45.76	0	46.47	45.74	346,700
February 17, 2026	46.75	46.49	0	47.03	46.27	304,639
February 13, 2026	45.63	46.56	0	46.56	45.45	246,300
February 12, 2026	44.21	45.45	0	45.75	44.21	494,137
February 11, 2026	44.73	44.15	0	44.73	43.8	332,845
February 10, 2026	44.22	44.5	0	44.83	44.08	441,929
February 09, 2026	44.16	43.99	0	44.16	43.5	295,800
February 06, 2026	45.12	44.47	0	45.8	44.46	442,027
February 05, 2026	45.45	45.12	0	45.71	44.94	324,124
February 04, 2026	45.05	44.94	0	45.41	44.58	272,749
February 03, 2026	44.57	44.45	0	45.46	44.29	280,041
February 02, 2026	44.84	44.51	0	45.18	44.32	331,900
January 30, 2026	44.42	44.7	0	44.82	44.14	490,540
January 29, 2026	44.19	44.47	0	44.83	44.04	525,900
January 28, 2026	44.47	43.62	0	44.9	43.52	456,328
January 27, 2026	44.38	44.54	0	45.15	44.2	274,846
January 26, 2026	44.43	44.51	0	45	44.22	235,325
January 23, 2026	44.86	44.16	0	45.04	43.92	372,400
January 22, 2026	44.56	45.01	0	45.1	44.35	302,700
January 21, 2026	44.93	44.64	0	45	44.15	395,600
January 20, 2026	45.32	44.69	0	45.5	44.61	300,927
January 16, 2026	45.9	45.67	0	46.24	45.57	483,413
January 15, 2026	45.67	46.23	0	46.43	45.65	389,200
January 14, 2026	44.55	45.67	0	45.72	44.49	376,800
January 13, 2026	44.52	44.52	0	44.7	43.93	288,607
January 12, 2026	43.62	44.58	0	45.01	43.62	311,400
January 09, 2026	43.69	43.61	0	44.01	43.19	261,312
January 08, 2026	43.07	43.66	0	44.03	43.07	212,106
January 07, 2026	43.47	43.24	0	43.6	42.9	315,404
January 06, 2026	42.54	43.33	0	43.33	42.49	338,042
January 05, 2026	42.95	42.54	0	42.95	42.1	345,606