CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.73	46.04	45.35	45.77	45.77	0.59%	296,105
Feb 20, 2025	45.62	45.98	45.15	45.50	45.50	0.09%	254,418
Feb 19, 2025	45.70	45.89	45.35	45.46	45.46	-0.94%	260,203
Feb 18, 2025	44.93	46.08	44.85	45.89	45.89	2.14%	392,805
Feb 14, 2025	45.56	45.99	44.62	44.93	44.93	-1.36%	529,335
Feb 13, 2025	45.27	45.68	45.04	45.55	45.55	0.64%	221,348
Feb 12, 2025	45.03	45.40	44.65	45.26	45.26	-0.94%	314,773
Feb 11, 2025	43.86	45.82	43.72	45.69	45.69	4.43%	694,177
Feb 10, 2025	43.86	43.95	43.31	43.75	43.75	-0.25%	594,598
Feb 7, 2025	44.20	44.24	43.70	43.86	43.52	-1.06%	288,428
Feb 6, 2025	44.58	44.76	44.01	44.33	43.99	-0.52%	235,104
Feb 5, 2025	45.00	45.12	44.29	44.56	44.22	-0.27%	260,835
Feb 4, 2025	45.01	45.19	44.52	44.68	44.34	-1.48%	287,582
Feb 3, 2025	44.80	45.74	44.39	45.35	45.00	0.13%	458,193
Jan 31, 2025	44.65	45.66	44.20	45.29	44.94	1.09%	716,123
Jan 30, 2025	45.11	45.48	44.51	44.80	44.46	0.47%	300,884
Jan 29, 2025	45.15	45.30	44.12	44.59	44.25	-1.50%	436,031
Jan 28, 2025	45.00	45.56	44.96	45.27	44.92	0.18%	237,625
Jan 27, 2025	43.31	45.24	43.25	45.19	44.84	5.31%	384,680
Jan 24, 2025	43.35	43.53	42.89	42.91	42.58	-1.01%	294,610
Jan 23, 2025	42.93	43.38	42.89	43.35	43.02	0.74%	337,892
Jan 22, 2025	44.00	44.01	42.87	43.03	42.70	-2.84%	417,542
Jan 21, 2025	44.84	45.27	44.18	44.29	43.95	-0.43%	244,977
Jan 17, 2025	44.92	45.20	44.36	44.48	44.14	-0.60%	392,340
Jan 16, 2025	43.74	44.83	43.74	44.75	44.41	1.94%	500,441
Jan 15, 2025	43.63	44.25	43.56	43.90	43.56	2.38%	331,677
Jan 14, 2025	42.50	42.90	42.29	42.88	42.55	1.37%	318,670
Jan 13, 2025	41.86	42.40	41.64	42.30	41.97	1.00%	425,245
Jan 10, 2025	42.72	43.20	41.82	41.88	41.56	-3.21%	391,638
Jan 8, 2025	44.06	44.06	42.31	43.27	42.94	-2.46%	476,886
Jan 7, 2025	44.26	44.46	43.70	44.36	44.02	0.93%	414,377
Jan 6, 2025	44.52	44.65	43.72	43.95	43.61	-1.85%	376,659
Jan 3, 2025	44.83	44.97	44.39	44.78	44.44	0.02%	198,503
Jan 2, 2025	45.69	45.90	44.71	44.77	44.43	-1.24%	192,296
Dec 31, 2024	45.89	45.95	45.11	45.33	44.98	-0.72%	207,316
Dec 30, 2024	45.53	45.84	45.13	45.66	45.31	0.07%	188,331
Dec 27, 2024	45.63	46.02	45.40	45.63	45.28	-0.65%	205,803
Dec 26, 2024	45.39	46.02	45.27	45.93	45.58	0.68%	252,450
Dec 24, 2024	45.35	45.75	45.22	45.62	45.27	0.33%	98,394
Dec 23, 2024	45.74	45.74	45.11	45.47	45.12	-1.15%	246,548
Dec 20, 2024	45.63	46.60	45.63	46.00	45.65	0.17%	1,453,658
Dec 19, 2024	45.91	46.42	45.58	45.92	45.57	-0.37%	291,231
Dec 18, 2024	47.82	48.08	46.02	46.09	45.74	-3.80%	316,185
Dec 17, 2024	47.84	48.69	47.84	47.91	47.54	-0.95%	320,822
Dec 16, 2024	48.52	48.91	48.24	48.37	48.00	-0.27%	210,296
Dec 13, 2024	48.21	48.52	47.96	48.50	48.13	0.12%	166,694
Dec 12, 2024	48.81	48.89	48.33	48.44	48.07	-0.80%	166,369
Dec 11, 2024	49.17	49.17	48.60	48.83	48.45	0.39%	415,364
Dec 10, 2024	48.11	48.69	47.65	48.64	48.27	0.70%	385,847
Dec 9, 2024	48.88	49.26	48.19	48.30	47.93	-0.82%	248,990
Dec 6, 2024	49.03	49.03	48.56	48.70	48.32	-0.83%	249,211
Dec 5, 2024	48.60	49.68	48.38	49.11	48.73	1.20%	379,344
Dec 4, 2024	49.33	49.63	48.14	48.53	48.16	-2.26%	556,394
Dec 3, 2024	50.61	50.75	49.57	49.65	49.27	-1.76%	389,098
Dec 2, 2024	51.30	51.30	50.38	50.54	50.15	-1.27%	357,964
Nov 29, 2024	51.59	51.59	50.97	51.19	50.80	-	153,268
Nov 27, 2024	51.29	51.78	50.88	51.19	50.80	0.45%	322,495
Nov 26, 2024	51.74	52.21	50.75	50.96	50.57	-1.96%	354,666
Nov 25, 2024	51.98	52.34	51.49	51.98	51.58	0.74%	530,777
Nov 22, 2024	51.50	52.24	51.19	51.60	51.20	0.45%	255,354
Nov 21, 2024	51.27	51.49	51.01	51.37	50.97	0.57%	310,971
Nov 20, 2024	51.55	51.97	50.80	51.08	50.69	-0.78%	199,038
Nov 19, 2024	50.88	51.49	50.31	51.48	51.08	1.16%	285,400
Nov 18, 2024	50.87	51.40	50.80	50.89	50.50	-0.16%	236,918
Nov 15, 2024	50.43	51.19	50.43	50.97	50.58	1.57%	250,865
Nov 14, 2024	50.71	50.93	50.05	50.18	49.79	-0.44%	248,880
Nov 13, 2024	51.10	51.31	50.32	50.40	50.01	-0.85%	195,173
Nov 12, 2024	51.68	52.01	50.73	50.83	50.44	-1.99%	399,688
Nov 11, 2024	52.39	52.60	51.85	51.86	51.18	-0.48%	234,419
Nov 8, 2024	51.97	52.61	51.77	52.11	51.43	1.01%	367,154
Nov 7, 2024	52.35	52.35	51.24	51.59	50.91	-1.38%	254,511
Nov 6, 2024	51.28	52.71	51.10	52.31	51.62	2.39%	392,406
Nov 5, 2024	49.72	51.11	49.72	51.09	50.42	2.73%	279,297
Nov 4, 2024	50.00	50.04	49.26	49.73	49.08	-0.82%	350,027
Nov 1, 2024	51.78	51.89	50.11	50.14	49.48	-3.50%	236,758
Oct 31, 2024	51.01	52.83	50.85	51.96	51.28	1.31%	459,994
Oct 30, 2024	51.08	51.73	51.05	51.29	50.62	-0.02%	765,194
Oct 29, 2024	51.05	51.58	50.87	51.30	50.63	-0.62%	197,377
Oct 28, 2024	51.86	52.48	51.30	51.62	50.94	-	285,107
Oct 25, 2024	52.40	52.52	51.56	51.62	50.94	-1.00%	146,163
Oct 24, 2024	53.03	53.06	51.75	52.14	51.45	-1.59%	263,839
Oct 23, 2024	52.78	53.28	52.78	52.98	52.28	0.25%	229,939
Oct 22, 2024	52.88	53.20	52.56	52.85	52.16	-0.90%	178,540
Oct 21, 2024	53.77	54.09	52.94	53.33	52.63	-0.56%	225,088
Oct 18, 2024	53.75	53.87	53.13	53.63	52.93	-0.09%	418,421
Oct 17, 2024	54.37	54.37	53.59	53.68	52.97	-1.72%	156,885
Oct 16, 2024	53.91	54.75	53.91	54.62	53.90	1.56%	258,652
Oct 15, 2024	53.42	54.57	53.42	53.78	53.07	1.05%	260,069
Oct 14, 2024	52.65	54.08	52.65	53.22	52.52	1.60%	190,964
Oct 11, 2024	51.55	52.44	51.53	52.38	51.69	1.87%	162,517
Oct 10, 2024	51.60	51.80	51.28	51.42	50.74	-0.94%	229,558
Oct 9, 2024	51.54	52.31	51.32	51.91	51.23	0.29%	155,143
Oct 8, 2024	52.09	52.09	51.69	51.76	51.08	-0.21%	161,951
Oct 7, 2024	52.94	52.94	51.71	51.87	51.19	-2.28%	244,734
Oct 4, 2024	52.81	53.11	52.41	53.08	52.38	0.30%	146,517
Oct 3, 2024	53.79	53.79	52.89	52.92	52.22	-1.40%	191,051
Oct 2, 2024	53.40	54.15	53.39	53.67	52.96	-0.07%	211,487
Oct 1, 2024	54.10	54.17	53.69	53.71	53.00	-0.94%	323,051
Sep 30, 2024	53.59	54.24	53.25	54.22	53.51	1.36%	266,510
Sep 27, 2024	52.96	53.75	52.88	53.49	52.79	1.60%	264,184