California Water Service Group (CWT)
NYSE: CWT · Real-Time Price · USD
47.09
+0.40 (0.86%)
At close: Sep 5, 2025, 4:00 PM
47.09
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.84 | 47.15 | 46.68 | 47.09 | 47.09 | 0.86% | 258,378 |
| Sep 4, 2025 | 46.84 | 46.91 | 46.27 | 46.69 | 46.69 | 0.50% | 274,831 |
| Sep 3, 2025 | 45.98 | 46.71 | 45.93 | 46.46 | 46.46 | 0.91% | 355,737 |
| Sep 2, 2025 | 46.62 | 47.19 | 45.92 | 46.04 | 46.04 | -1.90% | 412,647 |
| Aug 29, 2025 | 47.02 | 47.25 | 46.72 | 46.93 | 46.93 | 0.13% | 250,738 |
| Aug 28, 2025 | 47.15 | 47.20 | 46.78 | 46.87 | 46.87 | -0.59% | 181,851 |
| Aug 27, 2025 | 46.63 | 47.45 | 46.63 | 47.15 | 47.15 | 0.83% | 165,359 |
| Aug 26, 2025 | 46.66 | 46.99 | 46.44 | 46.76 | 46.76 | - | 374,450 |
| Aug 25, 2025 | 47.41 | 47.76 | 46.67 | 46.76 | 46.76 | -1.74% | 242,425 |
| Aug 22, 2025 | 47.10 | 47.84 | 46.88 | 47.59 | 47.59 | 1.75% | 290,725 |
| Aug 21, 2025 | 46.67 | 47.11 | 46.66 | 46.77 | 46.77 | 0.17% | 230,477 |
| Aug 20, 2025 | 47.49 | 47.72 | 46.65 | 46.69 | 46.69 | -0.87% | 244,708 |
| Aug 19, 2025 | 46.04 | 47.11 | 46.04 | 47.10 | 47.10 | 2.28% | 271,158 |
| Aug 18, 2025 | 46.65 | 46.86 | 46.05 | 46.05 | 46.05 | -0.99% | 178,089 |
| Aug 15, 2025 | 46.34 | 46.65 | 46.11 | 46.51 | 46.51 | 0.30% | 227,571 |
| Aug 14, 2025 | 46.94 | 46.94 | 46.21 | 46.37 | 46.37 | -1.02% | 256,768 |
| Aug 13, 2025 | 46.92 | 47.35 | 46.53 | 46.85 | 46.85 | 0.24% | 435,672 |
| Aug 12, 2025 | 46.90 | 47.14 | 46.09 | 46.74 | 46.74 | 0.09% | 377,791 |
| Aug 11, 2025 | 46.50 | 46.89 | 46.32 | 46.70 | 46.70 | -0.17% | 357,245 |
| Aug 8, 2025 | 46.89 | 47.24 | 46.45 | 46.78 | 46.48 | -0.21% | 243,768 |
| Aug 7, 2025 | 46.25 | 47.14 | 46.19 | 46.88 | 46.58 | 1.36% | 318,295 |
| Aug 6, 2025 | 46.51 | 46.99 | 46.21 | 46.25 | 45.96 | -0.28% | 303,502 |
| Aug 5, 2025 | 46.92 | 46.92 | 46.26 | 46.38 | 46.08 | -1.24% | 438,681 |
| Aug 4, 2025 | 46.59 | 47.31 | 45.80 | 46.96 | 46.66 | 0.99% | 314,564 |
| Aug 1, 2025 | 46.39 | 46.96 | 45.76 | 46.50 | 46.20 | 2.27% | 633,541 |
| Jul 31, 2025 | 45.32 | 45.77 | 44.37 | 45.47 | 45.18 | 1.29% | 567,566 |
| Jul 30, 2025 | 44.97 | 45.50 | 44.72 | 44.89 | 44.60 | -0.24% | 357,257 |
| Jul 29, 2025 | 44.46 | 45.07 | 44.13 | 45.00 | 44.71 | 1.53% | 437,301 |
| Jul 28, 2025 | 44.66 | 44.76 | 43.96 | 44.32 | 44.04 | -1.23% | 280,312 |
| Jul 25, 2025 | 45.01 | 45.11 | 44.64 | 44.87 | 44.58 | -0.40% | 367,541 |
| Jul 24, 2025 | 45.13 | 45.41 | 44.85 | 45.05 | 44.76 | -0.18% | 304,655 |
| Jul 23, 2025 | 45.60 | 45.60 | 44.81 | 45.13 | 44.84 | -1.03% | 443,299 |
| Jul 22, 2025 | 45.27 | 46.32 | 45.27 | 45.60 | 45.31 | 0.66% | 348,236 |
| Jul 21, 2025 | 45.01 | 45.55 | 44.90 | 45.30 | 45.01 | 0.44% | 339,731 |
| Jul 18, 2025 | 45.55 | 45.96 | 45.08 | 45.10 | 44.81 | -0.53% | 433,404 |
| Jul 17, 2025 | 45.60 | 46.44 | 45.22 | 45.34 | 45.05 | -0.72% | 349,554 |
| Jul 16, 2025 | 45.51 | 46.09 | 45.51 | 45.67 | 45.38 | 0.40% | 322,955 |
| Jul 15, 2025 | 46.55 | 46.58 | 45.48 | 45.49 | 45.20 | -2.67% | 328,508 |
| Jul 14, 2025 | 45.90 | 47.03 | 45.90 | 46.74 | 46.44 | 1.83% | 254,508 |
| Jul 11, 2025 | 46.12 | 46.12 | 45.54 | 45.90 | 45.61 | -0.84% | 275,361 |
| Jul 10, 2025 | 45.66 | 46.94 | 45.66 | 46.29 | 46.00 | 0.04% | 257,930 |
| Jul 9, 2025 | 45.36 | 46.40 | 44.97 | 46.27 | 45.98 | 1.80% | 290,945 |
| Jul 8, 2025 | 45.28 | 45.67 | 44.71 | 45.45 | 45.16 | -0.20% | 235,907 |
| Jul 7, 2025 | 46.00 | 46.05 | 45.25 | 45.54 | 45.25 | -0.59% | 302,370 |
| Jul 3, 2025 | 46.41 | 46.41 | 45.56 | 45.81 | 45.52 | -0.93% | 163,445 |
| Jul 2, 2025 | 46.49 | 46.61 | 45.85 | 46.24 | 45.95 | -0.54% | 223,415 |
| Jul 1, 2025 | 45.29 | 46.84 | 45.16 | 46.49 | 46.19 | 2.22% | 283,778 |
| Jun 30, 2025 | 45.45 | 45.75 | 44.94 | 45.48 | 45.19 | 0.02% | 266,902 |
| Jun 27, 2025 | 45.38 | 45.90 | 45.10 | 45.47 | 45.18 | 0.24% | 882,820 |
| Jun 26, 2025 | 45.90 | 46.03 | 44.93 | 45.36 | 45.07 | -0.61% | 492,937 |