California Water Service Group (CWT)
NYSE: CWT · Real-Time Price · USD
45.05
-0.08 (-0.18%)
At close: Jul 24, 2025, 4:00 PM
45.00
-0.05 (-0.11%)
After-hours: Jul 24, 2025, 7:00 PM EDT
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 45.13 | 45.41 | 44.85 | 45.05 | 45.05 | -0.18% | 304,455 |
| Jul 23, 2025 | 45.60 | 45.60 | 44.81 | 45.13 | 45.13 | -1.03% | 443,299 |
| Jul 22, 2025 | 45.27 | 46.32 | 45.27 | 45.60 | 45.60 | 0.66% | 348,236 |
| Jul 21, 2025 | 45.01 | 45.55 | 44.90 | 45.30 | 45.30 | 0.44% | 339,731 |
| Jul 18, 2025 | 45.55 | 45.96 | 45.08 | 45.10 | 45.10 | -0.53% | 433,404 |
| Jul 17, 2025 | 45.60 | 46.44 | 45.22 | 45.34 | 45.34 | -0.72% | 349,554 |
| Jul 16, 2025 | 45.51 | 46.09 | 45.51 | 45.67 | 45.67 | 0.40% | 322,955 |
| Jul 15, 2025 | 46.55 | 46.58 | 45.48 | 45.49 | 45.49 | -2.67% | 328,508 |
| Jul 14, 2025 | 45.90 | 47.03 | 45.90 | 46.74 | 46.74 | 1.83% | 254,508 |
| Jul 11, 2025 | 46.12 | 46.12 | 45.54 | 45.90 | 45.90 | -0.84% | 275,361 |
| Jul 10, 2025 | 45.66 | 46.94 | 45.66 | 46.29 | 46.29 | 0.04% | 257,930 |
| Jul 9, 2025 | 45.36 | 46.40 | 44.97 | 46.27 | 46.27 | 1.80% | 290,945 |
| Jul 8, 2025 | 45.28 | 45.67 | 44.71 | 45.45 | 45.45 | -0.20% | 235,907 |
| Jul 7, 2025 | 46.00 | 46.05 | 45.25 | 45.54 | 45.54 | -0.59% | 302,370 |
| Jul 3, 2025 | 46.41 | 46.41 | 45.56 | 45.81 | 45.81 | -0.93% | 163,445 |
| Jul 2, 2025 | 46.49 | 46.61 | 45.85 | 46.24 | 46.24 | -0.54% | 223,415 |
| Jul 1, 2025 | 45.29 | 46.84 | 45.16 | 46.49 | 46.49 | 2.22% | 283,778 |
| Jun 30, 2025 | 45.45 | 45.75 | 44.94 | 45.48 | 45.48 | 0.02% | 266,902 |
| Jun 27, 2025 | 45.38 | 45.90 | 45.10 | 45.47 | 45.47 | 0.24% | 882,820 |
| Jun 26, 2025 | 45.90 | 46.03 | 44.93 | 45.36 | 45.36 | -0.61% | 492,937 |
| Jun 25, 2025 | 46.20 | 46.26 | 45.44 | 45.64 | 45.64 | -2.12% | 319,531 |
| Jun 24, 2025 | 47.27 | 47.44 | 46.59 | 46.63 | 46.63 | -1.79% | 289,217 |
| Jun 23, 2025 | 46.70 | 47.50 | 46.70 | 47.48 | 47.48 | 2.22% | 294,490 |
| Jun 20, 2025 | 46.12 | 46.65 | 45.66 | 46.45 | 46.45 | 0.80% | 1,093,726 |
| Jun 18, 2025 | 45.83 | 46.31 | 45.65 | 46.08 | 46.08 | 0.41% | 310,497 |
| Jun 17, 2025 | 46.28 | 46.28 | 45.56 | 45.89 | 45.89 | -0.33% | 346,754 |
| Jun 16, 2025 | 46.11 | 46.55 | 45.65 | 46.04 | 46.04 | -0.63% | 470,503 |
| Jun 13, 2025 | 46.50 | 47.06 | 46.28 | 46.33 | 46.33 | -0.75% | 311,619 |
| Jun 12, 2025 | 46.58 | 46.77 | 46.07 | 46.68 | 46.68 | -0.06% | 307,070 |
| Jun 11, 2025 | 47.14 | 47.66 | 46.70 | 46.71 | 46.71 | -0.91% | 247,296 |
| Jun 10, 2025 | 46.40 | 47.17 | 45.91 | 47.14 | 47.14 | 2.17% | 275,056 |
| Jun 9, 2025 | 45.63 | 46.25 | 45.07 | 46.14 | 46.14 | 1.14% | 244,412 |
| Jun 6, 2025 | 46.14 | 46.42 | 45.46 | 45.62 | 45.62 | -0.50% | 241,760 |
| Jun 5, 2025 | 45.82 | 46.00 | 45.48 | 45.85 | 45.85 | 0.28% | 240,744 |
| Jun 4, 2025 | 46.26 | 46.53 | 45.64 | 45.72 | 45.72 | -1.91% | 236,075 |
| Jun 3, 2025 | 46.94 | 47.09 | 46.22 | 46.61 | 46.61 | -0.32% | 201,503 |
| Jun 2, 2025 | 46.94 | 47.50 | 46.49 | 46.76 | 46.76 | -1.04% | 387,056 |
| May 30, 2025 | 46.95 | 47.53 | 46.61 | 47.25 | 47.25 | 0.81% | 398,940 |
| May 29, 2025 | 46.20 | 46.94 | 46.20 | 46.87 | 46.87 | 0.95% | 343,787 |
| May 28, 2025 | 46.97 | 47.24 | 46.27 | 46.43 | 46.43 | -1.32% | 302,200 |
| May 27, 2025 | 47.16 | 47.58 | 46.89 | 47.05 | 47.05 | 0.06% | 374,691 |
| May 23, 2025 | 47.21 | 47.44 | 46.64 | 47.02 | 47.02 | 0.28% | 309,485 |
| May 22, 2025 | 47.09 | 47.15 | 46.68 | 46.89 | 46.89 | -1.10% | 358,602 |
| May 21, 2025 | 47.73 | 47.92 | 46.98 | 47.41 | 47.41 | -1.19% | 247,500 |
| May 20, 2025 | 47.97 | 48.19 | 47.69 | 47.98 | 47.98 | -0.35% | 261,666 |
| May 19, 2025 | 47.70 | 48.21 | 47.19 | 48.15 | 48.15 | 0.94% | 393,584 |
| May 16, 2025 | 46.28 | 47.73 | 46.23 | 47.70 | 47.70 | 3.25% | 418,748 |
| May 15, 2025 | 44.84 | 46.23 | 44.44 | 46.20 | 46.20 | 3.43% | 420,143 |
| May 14, 2025 | 45.50 | 45.53 | 44.27 | 44.67 | 44.67 | -2.10% | 427,253 |
| May 13, 2025 | 46.88 | 47.20 | 45.45 | 45.63 | 45.63 | -2.96% | 349,628 |