California Water Service Group (CWT)

NYSE: CWT · Real-Time Price · USD

42.47

-0.98 (-2.26%)

At close: May 15, 2026, 4:00 PM EDT

42.24

-0.23 (-0.54%)

Pre-market: May 18, 2026, 4:59 AM EDT

CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.60	43.72	42.43	42.47	42.47	-2.26%	392,513
May 14, 2026	43.48	43.99	43.24	43.45	43.45	0.32%	436,326
May 13, 2026	43.16	43.41	42.83	43.31	43.31	-0.30%	347,794
May 12, 2026	43.27	43.84	43.05	43.44	43.44	1.31%	366,823
May 11, 2026	43.25	43.64	42.70	42.88	42.88	-1.36%	331,114
May 8, 2026	43.58	44.15	43.36	43.47	43.13	-0.34%	328,703
May 7, 2026	42.88	43.91	42.51	43.62	43.28	1.37%	547,250
May 6, 2026	42.80	43.29	42.58	43.03	42.70	-0.02%	443,596
May 5, 2026	42.99	43.41	42.78	43.04	42.71	-0.02%	406,646
May 4, 2026	42.03	43.51	41.96	43.05	42.72	1.63%	562,473
May 1, 2026	42.56	42.94	41.89	42.36	42.03	0.28%	664,117
Apr 30, 2026	45.44	45.92	41.93	42.24	41.91	-6.92%	1,155,909
Apr 29, 2026	46.15	46.35	45.35	45.38	45.03	-2.47%	380,071
Apr 28, 2026	47.11	47.55	46.42	46.53	46.17	0.22%	391,661
Apr 27, 2026	46.64	47.16	46.40	46.43	46.07	0.11%	400,576
Apr 24, 2026	47.52	47.79	46.20	46.38	46.02	-2.40%	2,184,796
Apr 23, 2026	46.98	48.08	46.12	47.52	47.15	2.17%	479,281
Apr 22, 2026	46.33	46.89	46.31	46.51	46.15	0.67%	441,106
Apr 21, 2026	46.88	47.25	46.15	46.20	45.84	-1.39%	456,110
Apr 20, 2026	44.80	47.30	44.80	46.85	46.49	4.20%	741,890
Apr 17, 2026	44.53	45.06	44.04	44.96	44.61	0.33%	1,502,761
Apr 16, 2026	44.52	44.89	44.31	44.81	44.46	0.29%	654,774
Apr 15, 2026	44.80	45.08	44.27	44.68	44.33	-1.00%	382,262
Apr 14, 2026	44.78	45.33	44.33	45.13	44.78	0.04%	398,779
Apr 13, 2026	46.61	46.83	44.34	45.11	44.76	-3.90%	748,392
Apr 10, 2026	47.25	47.27	46.84	46.94	46.58	-0.30%	284,222
Apr 9, 2026	45.61	47.29	45.39	47.08	46.72	2.86%	512,693
Apr 8, 2026	45.26	45.96	44.66	45.77	45.42	0.13%	443,022
Apr 7, 2026	45.77	46.12	45.50	45.71	45.36	0.09%	378,678
Apr 6, 2026	45.84	46.20	45.43	45.67	45.32	-1.25%	255,705
Apr 2, 2026	46.04	46.26	45.55	46.25	45.89	1.63%	211,309
Apr 1, 2026	44.94	45.75	44.93	45.51	45.16	0.37%	231,142
Mar 31, 2026	46.25	46.25	45.10	45.34	44.99	-1.54%	263,093
Mar 30, 2026	45.43	46.16	45.01	46.05	45.69	2.31%	386,601
Mar 27, 2026	45.05	45.45	44.71	45.01	44.66	-0.16%	231,180
Mar 26, 2026	44.20	45.10	44.18	45.08	44.73	2.59%	256,389
Mar 25, 2026	44.44	44.60	43.57	43.94	43.60	-0.75%	588,878
Mar 24, 2026	44.27	45.25	44.21	44.27	43.93	-0.40%	380,931
Mar 23, 2026	44.32	45.03	43.95	44.45	44.11	1.23%	497,127
Mar 20, 2026	44.54	44.54	43.78	43.91	43.57	-0.75%	1,648,626
Mar 19, 2026	43.05	44.29	42.98	44.24	43.90	2.24%	586,208
Mar 18, 2026	43.70	44.26	43.22	43.27	42.94	-2.41%	455,575
Mar 17, 2026	45.34	45.58	44.05	44.34	44.00	-1.53%	396,398
Mar 16, 2026	45.53	45.53	44.72	45.03	44.68	-0.38%	359,468
Mar 13, 2026	44.84	45.22	44.30	45.20	44.85	1.87%	273,678
Mar 12, 2026	43.70	45.26	43.70	44.37	44.03	0.70%	551,790
Mar 11, 2026	44.00	44.13	42.75	44.06	43.72	0.25%	852,277
Mar 10, 2026	45.00	45.35	43.83	43.95	43.61	-3.79%	459,805
Mar 9, 2026	45.40	45.75	44.85	45.68	45.33	0.20%	385,230
Mar 6, 2026	45.65	45.65	44.74	45.59	45.24	-0.42%	365,396