California Water Service Group (CWT)
NYSE: CWT · Real-Time Price · USD
46.68
-0.03 (-0.06%)
At close: Jun 12, 2025, 4:00 PM
46.75
+0.07 (0.15%)
After-hours: Jun 12, 2025, 7:53 PM EDT
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 46.58 | 46.77 | 46.07 | 46.68 | 46.68 | -0.06% | 300,662 |
| 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 |
| May 12, 2025 | 48.46 | 48.46 | 46.76 | 47.02 | 47.02 | -3.27% | 348,147 |
| May 9, 2025 | 48.41 | 48.71 | 48.30 | 48.61 | 48.30 | 0.16% | 216,413 |
| May 8, 2025 | 49.19 | 49.45 | 48.35 | 48.53 | 48.22 | -1.10% | 263,128 |
| May 7, 2025 | 49.80 | 50.18 | 49.07 | 49.07 | 48.76 | -1.53% | 266,476 |
| May 6, 2025 | 49.00 | 50.14 | 48.96 | 49.83 | 49.51 | 1.71% | 349,962 |
| May 5, 2025 | 49.16 | 49.21 | 48.50 | 48.99 | 48.68 | 0.45% | 417,756 |
| May 2, 2025 | 50.23 | 50.23 | 48.49 | 48.77 | 48.46 | -2.89% | 401,364 |
| May 1, 2025 | 51.15 | 51.15 | 49.39 | 50.22 | 49.90 | -0.85% | 425,059 |
| Apr 30, 2025 | 50.44 | 51.02 | 49.83 | 50.65 | 50.33 | 0.36% | 490,914 |
| Apr 29, 2025 | 49.86 | 50.60 | 49.61 | 50.47 | 50.15 | 1.86% | 455,835 |
| Apr 28, 2025 | 49.88 | 49.96 | 49.16 | 49.55 | 49.24 | -0.44% | 292,783 |
| Apr 25, 2025 | 49.85 | 49.88 | 49.11 | 49.77 | 49.45 | -0.56% | 315,579 |
| Apr 24, 2025 | 50.72 | 50.72 | 49.66 | 50.05 | 49.73 | -0.87% | 560,405 |
| Apr 23, 2025 | 51.12 | 51.21 | 49.43 | 50.49 | 50.17 | -1.69% | 551,655 |
| Apr 22, 2025 | 51.28 | 51.54 | 50.70 | 51.36 | 51.03 | 1.24% | 300,094 |
| Apr 21, 2025 | 51.03 | 51.63 | 50.27 | 50.73 | 50.41 | -0.31% | 302,842 |
| Apr 17, 2025 | 50.18 | 51.08 | 50.17 | 50.89 | 50.57 | 1.33% | 342,782 |
| Apr 16, 2025 | 50.97 | 51.20 | 50.11 | 50.22 | 49.90 | -1.04% | 343,027 |
| Apr 15, 2025 | 51.00 | 51.24 | 50.75 | 50.75 | 50.43 | -0.51% | 328,923 |
| Apr 14, 2025 | 50.15 | 51.08 | 50.15 | 51.01 | 50.69 | 1.33% | 389,451 |
| Apr 11, 2025 | 49.06 | 50.55 | 48.31 | 50.34 | 50.02 | 3.79% | 584,206 |
| Apr 10, 2025 | 47.70 | 49.12 | 47.70 | 48.50 | 48.19 | 1.44% | 573,966 |
| Apr 9, 2025 | 46.97 | 49.22 | 46.60 | 47.81 | 47.51 | 1.21% | 777,760 |
| Apr 8, 2025 | 48.09 | 48.20 | 46.86 | 47.24 | 46.94 | -0.55% | 455,682 |
| Apr 7, 2025 | 47.90 | 48.97 | 46.71 | 47.50 | 47.20 | -2.00% | 637,233 |
| Apr 4, 2025 | 49.69 | 50.39 | 47.89 | 48.47 | 48.16 | -2.18% | 558,192 |
| Apr 3, 2025 | 49.00 | 50.23 | 48.76 | 49.55 | 49.24 | 2.16% | 410,438 |
| Apr 2, 2025 | 48.54 | 48.92 | 48.35 | 48.50 | 48.19 | -0.43% | 275,552 |