California Water Service Group (CWT)
NYSE: CWT · Real-Time Price · USD
45.67
-0.58 (-1.25%)
At close: Apr 6, 2026, 4:00 PM EDT
45.38
-0.29 (-0.63%)
After-hours: Apr 6, 2026, 7:47 PM EDT
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 45.84 | 46.20 | 45.43 | 45.67 | 45.67 | -1.25% | 255,672 |
| Apr 2, 2026 | 46.04 | 46.26 | 45.55 | 46.25 | 46.25 | 1.63% | 211,308 |
| Apr 1, 2026 | 44.94 | 45.75 | 44.93 | 45.51 | 45.51 | 0.37% | 231,142 |
| Mar 31, 2026 | 46.25 | 46.25 | 45.10 | 45.34 | 45.34 | -1.54% | 263,082 |
| Mar 30, 2026 | 45.43 | 46.16 | 45.01 | 46.05 | 46.05 | 2.31% | 384,856 |
| Mar 27, 2026 | 45.05 | 45.45 | 44.71 | 45.01 | 45.01 | -0.16% | 231,180 |
| Mar 26, 2026 | 44.20 | 45.10 | 44.18 | 45.08 | 45.08 | 2.59% | 256,388 |
| Mar 25, 2026 | 44.44 | 44.60 | 43.57 | 43.94 | 43.94 | -0.75% | 588,863 |
| Mar 24, 2026 | 44.27 | 45.25 | 44.21 | 44.27 | 44.27 | -0.40% | 380,931 |
| Mar 23, 2026 | 44.32 | 45.03 | 43.95 | 44.45 | 44.45 | 1.23% | 497,127 |
| Mar 20, 2026 | 44.54 | 44.54 | 43.78 | 43.91 | 43.91 | -0.75% | 1,612,675 |
| Mar 19, 2026 | 43.05 | 44.29 | 42.98 | 44.24 | 44.24 | 2.24% | 564,695 |
| Mar 18, 2026 | 43.70 | 44.26 | 43.22 | 43.27 | 43.27 | -2.41% | 455,575 |
| Mar 17, 2026 | 45.34 | 45.58 | 44.05 | 44.34 | 44.34 | -1.53% | 391,314 |
| Mar 16, 2026 | 45.53 | 45.53 | 44.72 | 45.03 | 45.03 | -0.38% | 358,806 |
| Mar 13, 2026 | 44.84 | 45.22 | 44.30 | 45.20 | 45.20 | 1.87% | 273,496 |
| Mar 12, 2026 | 43.70 | 45.26 | 43.70 | 44.37 | 44.37 | 0.70% | 551,784 |
| Mar 11, 2026 | 44.00 | 44.13 | 42.75 | 44.06 | 44.06 | 0.25% | 850,515 |
| Mar 10, 2026 | 45.00 | 45.35 | 43.83 | 43.95 | 43.95 | -3.79% | 458,487 |
| Mar 9, 2026 | 45.40 | 45.75 | 44.85 | 45.68 | 45.68 | 0.20% | 385,230 |
| Mar 6, 2026 | 45.65 | 45.65 | 44.74 | 45.59 | 45.59 | -0.42% | 349,760 |
| Mar 5, 2026 | 46.57 | 46.57 | 45.72 | 45.78 | 45.78 | -2.58% | 294,425 |
| Mar 4, 2026 | 46.83 | 47.33 | 46.07 | 46.99 | 46.99 | 0.09% | 352,269 |
| Mar 3, 2026 | 45.38 | 47.15 | 44.92 | 46.95 | 46.95 | 3.44% | 459,427 |
| Mar 2, 2026 | 44.84 | 45.48 | 44.62 | 45.39 | 45.39 | 0.69% | 405,128 |
| Feb 27, 2026 | 44.77 | 45.56 | 44.77 | 45.08 | 45.08 | 1.10% | 506,935 |
| Feb 26, 2026 | 44.70 | 46.03 | 44.52 | 44.59 | 44.59 | -4.40% | 751,601 |
| Feb 25, 2026 | 46.38 | 46.75 | 45.41 | 46.64 | 46.64 | 0.58% | 302,192 |
| Feb 24, 2026 | 46.61 | 46.79 | 46.25 | 46.37 | 46.37 | -0.09% | 290,232 |
| Feb 23, 2026 | 45.83 | 46.43 | 45.73 | 46.41 | 46.41 | 1.44% | 384,719 |
| Feb 20, 2026 | 46.46 | 46.70 | 45.51 | 45.75 | 45.75 | -0.97% | 292,947 |
| Feb 19, 2026 | 45.99 | 46.38 | 45.66 | 46.20 | 46.20 | 0.96% | 458,156 |
| Feb 18, 2026 | 46.41 | 46.47 | 45.74 | 45.76 | 45.76 | -1.57% | 346,653 |
| Feb 17, 2026 | 46.75 | 47.03 | 46.27 | 46.49 | 46.49 | -0.15% | 304,639 |
| Feb 13, 2026 | 45.63 | 46.56 | 45.45 | 46.56 | 46.56 | 2.44% | 246,281 |
| Feb 12, 2026 | 44.21 | 45.75 | 44.21 | 45.45 | 45.45 | 2.94% | 494,137 |
| Feb 11, 2026 | 44.73 | 44.73 | 43.80 | 44.15 | 44.15 | -0.79% | 332,845 |
| Feb 10, 2026 | 44.22 | 44.83 | 44.08 | 44.50 | 44.50 | 1.16% | 441,929 |
| Feb 9, 2026 | 44.16 | 44.16 | 43.50 | 43.99 | 43.99 | -1.08% | 295,757 |
| Feb 6, 2026 | 45.12 | 45.80 | 44.46 | 44.47 | 44.14 | -1.44% | 442,027 |
| Feb 5, 2026 | 45.45 | 45.71 | 44.94 | 45.12 | 44.78 | 0.40% | 324,124 |
| Feb 4, 2026 | 45.05 | 45.41 | 44.58 | 44.94 | 44.60 | 1.10% | 272,749 |
| Feb 3, 2026 | 44.57 | 45.46 | 44.29 | 44.45 | 44.12 | -0.13% | 280,041 |
| Feb 2, 2026 | 44.84 | 45.18 | 44.32 | 44.51 | 44.17 | -0.43% | 331,891 |
| Jan 30, 2026 | 44.42 | 44.82 | 44.14 | 44.70 | 44.36 | 0.52% | 490,540 |
| Jan 29, 2026 | 44.19 | 44.83 | 44.04 | 44.47 | 44.14 | 1.95% | 525,865 |
| Jan 28, 2026 | 44.47 | 44.90 | 43.52 | 43.62 | 43.29 | -2.07% | 456,328 |
| Jan 27, 2026 | 44.38 | 45.15 | 44.20 | 44.54 | 44.20 | 0.07% | 274,846 |
| Jan 26, 2026 | 44.43 | 45.00 | 44.22 | 44.51 | 44.17 | 0.79% | 235,325 |
| Jan 23, 2026 | 44.86 | 45.04 | 43.92 | 44.16 | 43.83 | -1.89% | 372,392 |