Skip to main content

California Water Service Group Common Stock (NY:CWT)

46.57 +0.11 (+0.24%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 03, 2025 45.98 46.71 45.93 46.46 356,072 +0.42(+0.91%)
Sep 02, 2025 46.62 47.19 45.92 46.04 412,647 -0.89(-1.90%)
Aug 29, 2025 47.02 47.24 46.72 46.93 250,738 +0.06(+0.13%)
Aug 28, 2025 47.15 47.20 46.78 46.87 181,850 -0.28(-0.59%)
Aug 27, 2025 46.63 47.45 46.63 47.15 165,359 +0.39(+0.83%)
Aug 26, 2025 46.66 46.99 46.44 46.76 374,445 +0.00(+0.00%)
Aug 25, 2025 47.41 47.76 46.66 46.76 242,425 -0.83(-1.74%)
Aug 22, 2025 47.10 47.84 46.88 47.59 290,725 +0.82(+1.75%)
Aug 21, 2025 46.67 47.11 46.66 46.77 230,477 +0.08(+0.17%)
Aug 20, 2025 47.49 47.72 46.65 46.69 244,708 -0.41(-0.87%)
Aug 19, 2025 46.04 47.11 46.04 47.10 271,158 +1.05(+2.28%)
Aug 18, 2025 46.65 46.85 46.05 46.05 178,087 -0.46(-0.99%)
Aug 15, 2025 46.34 46.65 46.11 46.51 227,571 +0.14(+0.30%)
Aug 14, 2025 46.94 46.94 46.21 46.37 256,768 -0.48(-1.02%)
Aug 13, 2025 46.92 47.35 46.53 46.85 435,672 +0.11(+0.24%)
Aug 12, 2025 46.90 47.14 46.09 46.74 377,791 +0.04(+0.09%)
Aug 11, 2025 46.50 46.89 46.32 46.70 357,245 +0.22(+0.47%)
Aug 08, 2025 46.59 46.94 46.15 46.48 245,341 -0.10(-0.21%)
Aug 07, 2025 45.95 46.84 45.89 46.58 320,349 +0.63(+1.36%)
Aug 06, 2025 46.21 46.69 45.91 45.95 305,460 -0.13(-0.28%)
Aug 05, 2025 46.62 46.62 45.96 46.08 441,512 -0.58(-1.23%)
Aug 04, 2025 46.29 47.01 45.51 46.66 316,594 +0.46(+0.99%)
Aug 01, 2025 46.09 46.66 45.46 46.20 637,630 +1.02(+2.27%)
Jul 31, 2025 45.03 45.48 44.09 45.18 571,218 +0.58(+1.29%)
Jul 30, 2025 44.68 45.21 44.43 44.60 359,562 -0.11(-0.24%)
Jul 29, 2025 44.17 44.78 43.85 44.71 440,123 +0.68(+1.53%)
Jul 28, 2025 44.37 44.47 43.67 44.04 282,121 -0.55(-1.23%)
Jul 25, 2025 44.72 44.82 44.35 44.58 369,913 -0.18(-0.40%)
Jul 24, 2025 44.84 45.12 44.56 44.76 306,621 -0.08(-0.18%)
Jul 23, 2025 45.31 45.31 44.52 44.84 446,160 -0.47(-1.03%)
Jul 22, 2025 44.98 46.02 44.98 45.31 350,483 +0.30(+0.66%)
Jul 21, 2025 44.72 45.25 44.61 45.01 341,921 +0.20(+0.44%)
Jul 18, 2025 45.26 45.67 44.79 44.81 436,201 -0.24(-0.53%)
Jul 17, 2025 45.31 46.14 44.93 45.05 351,810 -0.33(-0.72%)
Jul 16, 2025 45.22 45.79 45.22 45.38 325,039 +0.18(+0.40%)
Jul 15, 2025 46.25 46.28 45.19 45.20 330,628 -1.24(-2.67%)
Jul 14, 2025 45.61 46.73 45.61 46.44 256,089 +0.83(+1.83%)
Jul 11, 2025 45.82 45.82 45.25 45.61 277,138 -0.39(-0.84%)
Jul 10, 2025 45.37 46.64 45.37 45.99 259,594 +0.02(+0.04%)
Jul 09, 2025 45.07 46.10 44.68 45.97 292,808 +0.81(+1.80%)
Jul 08, 2025 44.99 45.37 44.42 45.16 237,429 -0.09(-0.20%)
Jul 07, 2025 45.70 45.76 44.96 45.25 304,321 -0.27(-0.59%)
Jul 03, 2025 46.11 46.11 45.26 45.52 164,499 -0.43(-0.93%)
Jul 02, 2025 46.19 46.31 45.56 45.94 224,857 -0.25(-0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.