California Water Service Group (CWT)
NYSE: CWT · Real-Time Price · USD
44.51
-0.24 (-0.54%)
At close: Dec 3, 2025, 4:00 PM EST
44.51
0.00 (0.00%)
After-hours: Dec 3, 2025, 4:10 PM EST
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 45.08 | 45.59 | 44.24 | 44.39 | - | -0.80% | 83,730 |
| Dec 2, 2025 | 45.37 | 45.55 | 44.58 | 44.75 | 44.75 | -1.02% | 444,443 |
| Dec 1, 2025 | 45.08 | 45.55 | 44.93 | 45.21 | 45.21 | -0.35% | 317,203 |
| Nov 28, 2025 | 45.71 | 45.71 | 45.04 | 45.37 | 45.37 | -0.29% | 170,110 |
| Nov 26, 2025 | 45.67 | 46.22 | 45.50 | 45.50 | 45.50 | -0.44% | 600,594 |
| Nov 25, 2025 | 45.90 | 46.32 | 45.57 | 45.70 | 45.70 | 0.68% | 372,196 |
| Nov 24, 2025 | 45.55 | 45.59 | 45.00 | 45.39 | 45.39 | -0.29% | 410,620 |
| Nov 21, 2025 | 44.64 | 46.11 | 43.94 | 45.52 | 45.52 | 2.57% | 411,195 |
| Nov 20, 2025 | 44.16 | 44.79 | 44.07 | 44.38 | 44.38 | 0.57% | 295,217 |
| Nov 19, 2025 | 44.94 | 44.94 | 44.02 | 44.13 | 44.13 | -1.93% | 337,473 |
| Nov 18, 2025 | 45.74 | 45.88 | 44.93 | 45.00 | 45.00 | -1.03% | 333,581 |
| Nov 17, 2025 | 45.81 | 46.24 | 45.43 | 45.47 | 45.47 | -0.83% | 218,558 |
| Nov 14, 2025 | 46.10 | 46.52 | 45.41 | 45.85 | 45.85 | 0.13% | 277,593 |
| Nov 13, 2025 | 45.55 | 45.98 | 45.12 | 45.79 | 45.79 | 0.70% | 248,426 |
| Nov 12, 2025 | 46.11 | 46.42 | 45.47 | 45.47 | 45.47 | -2.07% | 305,815 |
| Nov 11, 2025 | 46.03 | 46.89 | 45.93 | 46.43 | 46.43 | 1.49% | 283,905 |
| Nov 10, 2025 | 46.00 | 46.16 | 45.50 | 45.75 | 45.75 | -1.85% | 257,543 |
| Nov 7, 2025 | 46.52 | 47.05 | 46.21 | 46.61 | 46.31 | 0.56% | 328,887 |
| Nov 6, 2025 | 46.73 | 47.32 | 46.24 | 46.35 | 46.05 | -0.34% | 363,338 |
| Nov 5, 2025 | 47.05 | 47.79 | 46.50 | 46.51 | 46.21 | -1.11% | 558,019 |
| Nov 4, 2025 | 45.04 | 47.50 | 44.65 | 47.03 | 46.73 | 4.58% | 1,113,167 |
| Nov 3, 2025 | 44.00 | 45.04 | 42.87 | 44.97 | 44.68 | 1.33% | 537,157 |
| Oct 31, 2025 | 44.77 | 45.15 | 44.00 | 44.38 | 44.09 | -1.79% | 844,049 |
| Oct 30, 2025 | 46.77 | 48.08 | 44.79 | 45.19 | 44.90 | -4.76% | 721,597 |
| Oct 29, 2025 | 49.34 | 49.34 | 47.20 | 47.45 | 47.14 | -3.87% | 420,571 |
| Oct 28, 2025 | 49.35 | 49.67 | 48.60 | 49.36 | 49.04 | -0.52% | 405,878 |
| Oct 27, 2025 | 49.27 | 50.10 | 48.69 | 49.62 | 49.30 | 0.08% | 403,473 |
| Oct 24, 2025 | 50.13 | 50.18 | 49.32 | 49.58 | 49.26 | -0.56% | 264,513 |
| Oct 23, 2025 | 49.79 | 50.42 | 49.06 | 49.86 | 49.54 | 0.22% | 444,503 |
| Oct 22, 2025 | 49.60 | 50.44 | 49.08 | 49.75 | 49.43 | 0.44% | 356,868 |
| Oct 21, 2025 | 49.43 | 49.74 | 48.67 | 49.53 | 49.21 | -0.26% | 388,577 |
| Oct 20, 2025 | 48.56 | 49.71 | 48.21 | 49.66 | 49.34 | 2.31% | 331,151 |
| Oct 17, 2025 | 48.42 | 48.74 | 48.20 | 48.54 | 48.23 | 0.31% | 460,777 |
| Oct 16, 2025 | 48.03 | 48.76 | 47.95 | 48.39 | 48.08 | 0.73% | 356,245 |
| Oct 15, 2025 | 46.65 | 48.21 | 46.59 | 48.04 | 47.73 | 2.72% | 339,029 |
| Oct 14, 2025 | 46.49 | 47.26 | 46.49 | 46.77 | 46.47 | 1.02% | 363,734 |
| Oct 13, 2025 | 47.05 | 47.36 | 46.01 | 46.30 | 46.00 | -1.99% | 321,266 |
| Oct 10, 2025 | 46.94 | 47.36 | 46.54 | 47.24 | 46.94 | 1.03% | 329,761 |
| Oct 9, 2025 | 46.89 | 47.16 | 46.47 | 46.76 | 46.46 | -0.11% | 311,340 |
| Oct 8, 2025 | 46.44 | 46.85 | 45.89 | 46.81 | 46.51 | 0.99% | 452,078 |
| Oct 7, 2025 | 45.62 | 46.39 | 45.46 | 46.35 | 46.05 | 1.78% | 301,999 |
| Oct 6, 2025 | 45.18 | 45.54 | 44.83 | 45.54 | 45.25 | 0.31% | 313,252 |
| Oct 3, 2025 | 44.78 | 45.70 | 44.68 | 45.40 | 45.11 | 1.77% | 345,766 |
| Oct 2, 2025 | 44.50 | 44.68 | 43.94 | 44.61 | 44.32 | 0.13% | 442,111 |
| Oct 1, 2025 | 46.04 | 46.08 | 44.51 | 44.55 | 44.26 | -2.92% | 337,425 |
| Sep 30, 2025 | 45.50 | 46.02 | 45.50 | 45.89 | 45.59 | 1.17% | 430,656 |
| Sep 29, 2025 | 45.57 | 45.60 | 45.04 | 45.36 | 45.07 | -0.68% | 308,834 |
| Sep 26, 2025 | 45.17 | 45.83 | 45.00 | 45.67 | 45.38 | 0.84% | 328,533 |
| Sep 25, 2025 | 46.08 | 46.32 | 45.20 | 45.29 | 45.00 | -1.03% | 267,440 |
| Sep 24, 2025 | 45.61 | 46.00 | 45.35 | 45.76 | 45.47 | 0.13% | 373,615 |