California Water Service Group (CWT)

NYSE: CWT · Real-Time Price · USD

45.40

-0.15 (-0.33%)

At close: Oct 7, 2026, 4:00 PM EDT

45.40

0.00 (0.00%)

After-hours: Oct 7, 2026, 4:10 PM EDT

CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	45.69	46.41	45.15	45.40	45.40	-0.33%	410,997
Oct 6, 2026	46.45	46.45	45.25	45.55	45.55	-0.63%	420,829
Oct 5, 2026	46.33	46.33	45.17	45.84	45.84	-0.26%	608,451
Oct 2, 2026	45.42	46.21	45.30	45.96	45.96	2.02%	426,979
Oct 1, 2026	46.55	46.55	45.05	45.05	45.05	-2.64%	436,826
Sep 30, 2026	46.05	46.63	45.71	46.27	46.27	0.94%	524,183
Sep 29, 2026	45.36	45.85	45.05	45.84	45.84	0.39%	347,841
Sep 28, 2026	46.10	46.35	45.18	45.66	45.66	-1.10%	382,743
Sep 25, 2026	46.11	46.20	45.63	46.17	46.17	0.37%	357,650
Sep 24, 2026	46.26	46.68	45.85	46.00	46.00	-0.15%	468,165
Sep 23, 2026	47.07	47.09	46.02	46.07	46.07	-2.58%	412,581
Sep 22, 2026	47.34	47.60	47.06	47.29	47.29	0.06%	380,339
Sep 21, 2026	47.25	47.68	47.18	47.26	47.26	-0.25%	327,389
Sep 18, 2026	47.51	47.68	47.15	47.38	47.38	-1.04%	773,017
Sep 17, 2026	48.19	48.29	47.59	47.88	47.88	-0.35%	326,940
Sep 16, 2026	48.03	48.36	47.70	48.05	48.05	0.48%	338,386
Sep 15, 2026	48.19	48.54	47.72	47.82	47.82	-0.85%	406,872
Sep 14, 2026	48.63	48.82	47.85	48.23	48.23	0.02%	382,584
Sep 11, 2026	49.88	49.90	47.96	48.22	48.22	-1.31%	309,468
Sep 10, 2026	49.63	49.67	48.73	48.86	48.86	-1.15%	392,784
Sep 9, 2026	49.85	50.10	49.26	49.43	49.43	-0.88%	365,593
Sep 8, 2026	50.19	50.19	49.63	49.87	49.87	-0.32%	381,123
Sep 4, 2026	49.76	50.42	49.56	50.03	50.03	-0.99%	557,335
Sep 3, 2026	50.47	50.95	50.07	50.53	50.53	0.78%	668,041
Sep 2, 2026	49.73	50.50	49.55	50.14	50.14	0.80%	1,606,367
Sep 1, 2026	50.21	50.30	49.49	49.74	49.74	-0.46%	451,326
Aug 31, 2026	50.00	50.27	49.60	49.97	49.97	-1.01%	512,761
Aug 28, 2026	50.30	50.67	49.96	50.48	50.48	0.78%	344,454
Aug 27, 2026	49.78	50.17	49.17	50.09	50.09	-0.34%	261,491
Aug 26, 2026	50.57	50.68	50.11	50.26	50.26	-0.69%	340,984
Aug 25, 2026	50.95	50.99	50.09	50.61	50.61	-0.47%	427,158
Aug 24, 2026	49.67	51.00	49.63	50.85	50.85	2.62%	388,271
Aug 21, 2026	50.03	50.16	49.35	49.55	49.55	-0.94%	322,586
Aug 20, 2026	49.75	50.30	49.64	50.02	50.02	0.22%	937,264
Aug 19, 2026	50.01	50.42	49.82	49.91	49.91	0.10%	635,646
Aug 18, 2026	50.15	50.27	49.75	49.86	49.86	0.40%	580,982
Aug 17, 2026	50.09	50.21	48.94	49.66	49.66	-1.47%	305,153
Aug 14, 2026	50.07	50.50	49.92	50.40	50.40	0.42%	393,490
Aug 13, 2026	50.28	50.66	50.10	50.19	50.19	0.42%	353,974
Aug 12, 2026	50.04	50.04	49.51	49.98	49.98	-	371,905
Aug 11, 2026	49.70	50.18	49.22	49.98	49.98	1.01%	314,767
Aug 10, 2026	49.85	49.96	49.17	49.48	49.48	-1.42%	419,939
Aug 7, 2026	49.07	50.71	48.62	50.53	50.20	2.23%	487,063
Aug 6, 2026	50.10	50.31	49.34	49.43	49.10	-0.62%	372,063
Aug 5, 2026	50.16	50.48	49.45	49.74	49.41	-1.11%	460,999
Aug 4, 2026	49.00	50.42	48.39	50.30	49.97	1.86%	510,424
Aug 3, 2026	50.46	50.88	49.35	49.38	49.05	-1.46%	806,702
Jul 31, 2026	50.93	51.40	49.99	50.11	49.78	-0.77%	1,311,504
Jul 30, 2026	53.56	53.82	50.38	50.50	50.17	-2.38%	678,355
Jul 29, 2026	52.17	52.89	51.27	51.73	51.39	-1.35%	471,677