CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	50.00	50.04	49.26	49.73	49.73	-0.82%	350,021
Nov 1, 2024	51.78	51.89	50.11	50.14	50.14	-3.50%	236,758
Oct 31, 2024	51.01	52.83	50.85	51.96	51.96	1.31%	459,994
Oct 30, 2024	51.08	51.73	51.05	51.29	51.29	-0.02%	765,194
Oct 29, 2024	51.05	51.58	50.87	51.30	51.30	-0.62%	197,377
Oct 28, 2024	51.86	52.48	51.30	51.62	51.62	-	285,107
Oct 25, 2024	52.40	52.52	51.56	51.62	51.62	-1.00%	146,163
Oct 24, 2024	53.03	53.06	51.75	52.14	52.14	-1.59%	263,839
Oct 23, 2024	52.78	53.28	52.78	52.98	52.98	0.25%	229,939
Oct 22, 2024	52.88	53.20	52.56	52.85	52.85	-0.90%	178,540
Oct 21, 2024	53.77	54.09	52.94	53.33	53.33	-0.56%	225,088
Oct 18, 2024	53.75	53.87	53.13	53.63	53.63	-0.09%	418,421
Oct 17, 2024	54.37	54.37	53.59	53.68	53.68	-1.72%	156,885
Oct 16, 2024	53.91	54.75	53.91	54.62	54.62	1.56%	258,652
Oct 15, 2024	53.42	54.57	53.42	53.78	53.78	1.05%	260,069
Oct 14, 2024	52.65	54.08	52.65	53.22	53.22	1.60%	190,964
Oct 11, 2024	51.55	52.44	51.53	52.38	52.38	1.87%	162,517
Oct 10, 2024	51.60	51.80	51.28	51.42	51.42	-0.94%	229,558
Oct 9, 2024	51.54	52.31	51.32	51.91	51.91	0.29%	155,143
Oct 8, 2024	52.09	52.09	51.69	51.76	51.76	-0.21%	161,951
Oct 7, 2024	52.94	52.94	51.71	51.87	51.87	-2.28%	244,734
Oct 4, 2024	52.81	53.11	52.41	53.08	53.08	0.30%	146,517
Oct 3, 2024	53.79	53.79	52.89	52.92	52.92	-1.40%	191,051
Oct 2, 2024	53.40	54.15	53.39	53.67	53.67	-0.07%	211,487
Oct 1, 2024	54.10	54.17	53.69	53.71	53.71	-0.94%	323,051
Sep 30, 2024	53.59	54.24	53.25	54.22	54.22	1.36%	266,510
Sep 27, 2024	52.96	53.75	52.88	53.49	53.49	1.60%	264,184
Sep 26, 2024	52.81	53.39	52.60	52.65	52.65	0.04%	308,116
Sep 25, 2024	53.44	53.48	52.35	52.63	52.63	-0.98%	389,152
Sep 24, 2024	53.79	54.21	53.03	53.15	53.15	-1.30%	259,286
Sep 23, 2024	54.21	54.47	53.73	53.85	53.85	-0.26%	211,936
Sep 20, 2024	54.25	54.45	53.65	53.99	53.99	-0.75%	1,243,561
Sep 19, 2024	54.45	54.50	53.72	54.40	54.40	-0.04%	293,946
Sep 18, 2024	55.16	55.35	54.26	54.42	54.42	-1.16%	267,291
Sep 17, 2024	55.78	56.25	54.78	55.06	55.06	-0.79%	269,980
Sep 16, 2024	55.24	55.56	54.98	55.50	55.50	0.95%	369,951
Sep 13, 2024	53.73	55.00	53.52	54.98	54.98	3.06%	231,938
Sep 12, 2024	53.26	53.66	53.01	53.35	53.35	0.11%	172,169
Sep 11, 2024	54.67	54.67	53.12	53.29	53.29	-3.14%	250,779
Sep 10, 2024	54.39	55.15	54.16	55.02	55.02	1.23%	237,636
Sep 9, 2024	54.02	54.44	53.45	54.35	54.35	0.13%	262,775
Sep 6, 2024	55.12	55.14	54.23	54.28	54.28	-1.27%	150,746
Sep 5, 2024	55.52	55.52	54.93	54.98	54.98	-0.15%	137,312
Sep 4, 2024	55.09	55.35	54.87	55.06	55.06	0.09%	166,864
Sep 3, 2024	55.05	55.29	54.75	55.01	55.01	-0.58%	201,927
Aug 30, 2024	55.25	55.48	54.81	55.33	55.33	0.45%	207,905
Aug 29, 2024	54.82	55.22	54.25	55.08	55.08	0.66%	248,680
Aug 28, 2024	53.76	54.96	53.49	54.72	54.72	1.86%	272,669
Aug 27, 2024	53.69	54.10	53.37	53.72	53.72	-0.19%	158,448
Aug 26, 2024	53.97	54.07	53.61	53.82	53.82	0.43%	276,439
Aug 23, 2024	54.39	54.70	53.06	53.59	53.59	-0.94%	456,907
Aug 22, 2024	54.17	54.44	53.88	54.10	54.10	-0.35%	205,262
Aug 21, 2024	54.72	54.72	54.19	54.29	54.29	-0.46%	153,954
Aug 20, 2024	54.77	54.89	54.29	54.54	54.54	-0.58%	193,059
Aug 19, 2024	54.34	54.95	54.04	54.86	54.86	1.03%	233,151
Aug 16, 2024	53.85	54.35	53.60	54.30	54.30	1.04%	727,630
Aug 15, 2024	53.78	54.07	53.50	53.74	53.74	1.03%	238,459
Aug 14, 2024	52.60	53.39	52.29	53.19	53.19	0.93%	281,273
Aug 13, 2024	52.67	53.04	52.30	52.70	52.70	0.71%	270,718
Aug 12, 2024	52.47	52.54	51.61	52.33	52.33	-0.95%	221,133
Aug 9, 2024	53.36	53.36	52.12	52.83	52.55	-0.83%	232,932
Aug 8, 2024	53.48	53.93	53.12	53.27	52.99	-0.76%	258,678
Aug 7, 2024	53.05	53.88	52.86	53.68	53.39	1.30%	215,655
Aug 6, 2024	53.05	54.00	52.77	52.99	52.71	-0.11%	390,815
Aug 5, 2024	54.29	54.31	52.47	53.05	52.77	-3.79%	321,195
Aug 2, 2024	53.56	55.15	53.56	55.14	54.85	2.34%	299,899
Aug 1, 2024	54.06	54.60	52.56	53.88	53.59	0.79%	689,053
Jul 31, 2024	54.00	54.27	53.35	53.46	53.18	0.26%	607,740
Jul 30, 2024	52.76	53.50	52.42	53.32	53.04	1.54%	188,499
Jul 29, 2024	53.01	53.46	52.16	52.51	52.23	-0.77%	243,347
Jul 26, 2024	53.33	53.33	52.38	52.92	52.64	0.13%	204,197
Jul 25, 2024	52.66	53.77	52.61	52.85	52.57	1.01%	286,656
Jul 24, 2024	51.80	52.92	51.23	52.32	52.04	1.32%	265,759
Jul 23, 2024	51.52	52.31	51.47	51.64	51.37	-0.17%	349,572
Jul 22, 2024	51.90	51.98	51.09	51.73	51.46	-0.10%	308,053
Jul 19, 2024	52.15	52.24	51.40	51.78	51.50	-0.73%	368,451
Jul 18, 2024	52.39	53.11	51.93	52.16	51.88	-1.31%	289,048
Jul 17, 2024	52.73	53.94	52.68	52.85	52.57	0.38%	503,654
Jul 16, 2024	52.28	53.02	52.17	52.65	52.37	1.94%	553,438
Jul 15, 2024	52.09	52.37	51.48	51.65	51.38	-0.83%	401,848
Jul 12, 2024	51.30	52.30	51.28	52.08	51.80	2.04%	279,025
Jul 11, 2024	50.07	51.58	50.07	51.04	50.77	3.19%	239,715
Jul 10, 2024	48.80	49.64	48.37	49.46	49.20	1.75%	169,045
Jul 9, 2024	48.19	48.90	47.90	48.61	48.35	0.52%	147,350
Jul 8, 2024	49.19	49.42	48.32	48.36	48.10	-1.23%	230,822
Jul 5, 2024	47.72	48.99	47.61	48.96	48.70	2.36%	185,861
Jul 3, 2024	48.50	48.50	47.60	47.83	47.58	-1.01%	91,331
Jul 2, 2024	48.41	48.92	48.31	48.32	48.06	-0.10%	168,880
Jul 1, 2024	48.57	49.00	47.81	48.37	48.11	-0.25%	244,360
Jun 28, 2024	48.76	48.76	48.10	48.49	48.23	0.31%	618,709
Jun 27, 2024	48.25	48.52	48.00	48.34	48.08	0.83%	216,640
Jun 26, 2024	47.69	48.13	47.30	47.94	47.69	-0.44%	275,711
Jun 25, 2024	49.13	49.13	48.07	48.15	47.89	-1.93%	311,404
Jun 24, 2024	48.19	49.46	48.07	49.10	48.84	2.23%	175,401
Jun 21, 2024	48.29	48.60	47.75	48.03	47.77	-0.12%	720,671
Jun 20, 2024	47.68	48.31	47.68	48.09	47.83	0.35%	187,826
Jun 18, 2024	47.16	48.27	47.16	47.92	47.67	1.25%	210,635
Jun 17, 2024	47.25	47.85	46.88	47.33	47.08	-0.53%	195,517
Jun 14, 2024	47.42	47.96	47.30	47.58	47.33	-0.79%	167,190
Jun 13, 2024	47.66	48.16	47.22	47.96	47.71	0.40%	239,147