California Water Service Group (CWT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 45.78 | 46.96 | 45.59 | 46.57 | 46.57 | 1,956,500 |
| Apr 23, 2024 | 45.59 | 46.74 | 45.49 | 46.23 | 46.23 | 584,300 |
| Apr 22, 2024 | 45.77 | 45.77 | 45.20 | 45.45 | 45.45 | 397,000 |
| Apr 19, 2024 | 44.81 | 45.79 | 44.81 | 45.79 | 45.79 | 710,300 |
| Apr 18, 2024 | 44.37 | 45.19 | 44.37 | 44.90 | 44.90 | 337,500 |
| Apr 17, 2024 | 43.89 | 44.47 | 43.84 | 44.17 | 44.17 | 258,000 |
| Apr 16, 2024 | 44.04 | 44.24 | 43.50 | 43.77 | 43.77 | 304,500 |
| Apr 15, 2024 | 44.50 | 44.55 | 43.74 | 44.39 | 44.39 | 381,400 |
| Apr 12, 2024 | 44.88 | 45.34 | 44.11 | 44.40 | 44.40 | 402,500 |
| Apr 11, 2024 | 45.58 | 45.87 | 44.93 | 45.03 | 45.03 | 252,900 |
| Apr 10, 2024 | 45.91 | 46.01 | 45.00 | 45.58 | 45.58 | 438,700 |
| Apr 09, 2024 | 46.72 | 47.28 | 46.47 | 47.22 | 47.22 | 374,300 |
| Apr 08, 2024 | 45.96 | 46.80 | 45.75 | 46.51 | 46.51 | 623,900 |
| Apr 05, 2024 | 45.75 | 45.92 | 44.76 | 45.76 | 45.76 | 302,100 |
| Apr 04, 2024 | 45.99 | 46.31 | 45.62 | 45.97 | 45.97 | 421,700 |
| Apr 03, 2024 | 45.88 | 45.99 | 45.24 | 45.27 | 45.27 | 241,700 |
| Apr 02, 2024 | 46.07 | 46.58 | 45.71 | 46.02 | 46.02 | 396,000 |
| Apr 01, 2024 | 46.71 | 46.84 | 45.81 | 46.53 | 46.53 | 292,500 |
| Mar 28, 2024 | 46.81 | 47.10 | 46.43 | 46.48 | 46.48 | 256,000 |
| Mar 27, 2024 | 45.41 | 46.81 | 45.41 | 46.67 | 46.67 | 258,100 |
| Mar 26, 2024 | 45.87 | 45.87 | 45.05 | 45.19 | 45.19 | 318,400 |
| Mar 25, 2024 | 46.26 | 46.50 | 45.20 | 45.70 | 45.70 | 317,800 |
| Mar 22, 2024 | 47.15 | 47.15 | 46.02 | 46.22 | 46.22 | 265,600 |
| Mar 21, 2024 | 46.62 | 47.20 | 46.60 | 46.82 | 46.82 | 319,000 |
| Mar 20, 2024 | 45.55 | 46.76 | 45.44 | 46.49 | 46.49 | 267,100 |
| Mar 19, 2024 | 45.72 | 46.24 | 45.56 | 45.75 | 45.75 | 317,900 |
| Mar 18, 2024 | 46.19 | 46.19 | 45.29 | 45.60 | 45.60 | 349,900 |
| Mar 15, 2024 | 46.36 | 47.15 | 45.76 | 46.32 | 46.32 | 1,115,000 |
| Mar 14, 2024 | 46.67 | 46.82 | 45.66 | 46.62 | 46.62 | 476,200 |
| Mar 13, 2024 | 47.01 | 47.80 | 46.81 | 47.04 | 47.04 | 326,000 |
| Mar 12, 2024 | 47.41 | 47.68 | 46.60 | 47.05 | 47.05 | 185,700 |
| Mar 11, 2024 | 46.23 | 48.56 | 46.23 | 47.87 | 47.87 | 337,700 |
| Mar 08, 2024 | 46.50 | 46.57 | 45.98 | 46.30 | 46.30 | 359,300 |
| Mar 07, 2024 | 45.86 | 46.40 | 45.66 | 46.24 | 46.24 | 362,000 |
| Mar 06, 2024 | 45.63 | 46.05 | 45.29 | 45.60 | 45.60 | 254,300 |
| Mar 05, 2024 | 46.12 | 46.69 | 45.06 | 45.37 | 45.37 | 242,400 |
| Mar 04, 2024 | 45.40 | 46.26 | 45.40 | 46.08 | 46.08 | 333,400 |
| Mar 01, 2024 | 45.21 | 45.90 | 44.93 | 45.53 | 45.53 | 266,700 |
| Feb 29, 2024 | 46.87 | 47.45 | 45.85 | 45.89 | 45.89 | 461,700 |
| Feb 28, 2024 | 45.41 | 46.31 | 45.41 | 45.92 | 45.92 | 299,200 |
| Feb 27, 2024 | 45.64 | 46.01 | 45.44 | 45.95 | 45.95 | 294,000 |
| Feb 26, 2024 | 45.84 | 46.05 | 45.10 | 45.44 | 45.44 | 393,300 |
| Feb 23, 2024 | 46.54 | 46.62 | 46.09 | 46.10 | 46.10 | 255,800 |
| Feb 22, 2024 | 46.97 | 46.97 | 45.78 | 46.73 | 46.73 | 283,500 |
| Feb 21, 2024 | 47.64 | 47.91 | 47.22 | 47.37 | 47.37 | 194,300 |
| Feb 20, 2024 | 47.22 | 48.18 | 47.22 | 47.62 | 47.62 | 318,800 |
| Feb 16, 2024 | 47.17 | 47.53 | 46.39 | 47.52 | 47.52 | 236,200 |
| Feb 15, 2024 | 46.31 | 47.51 | 46.31 | 47.44 | 47.44 | 251,400 |
| Feb 14, 2024 | 46.28 | 46.28 | 45.62 | 45.91 | 45.91 | 204,700 |
| Feb 13, 2024 | 46.80 | 47.27 | 45.49 | 45.92 | 45.92 | 346,100 |
| Feb 12, 2024 | 47.18 | 48.11 | 47.02 | 47.82 | 47.82 | 302,600 |
| Feb 09, 2024 | 46.36 | 47.34 | 46.06 | 46.99 | 46.99 | 374,700 |
| Feb 09, 2024 | 0.28 Dividend | |||||
| Feb 08, 2024 | 46.05 | 46.68 | 45.70 | 46.66 | 46.38 | 265,600 |
| Feb 07, 2024 | 46.20 | 46.75 | 45.98 | 46.23 | 45.95 | 449,100 |
| Feb 06, 2024 | 44.96 | 46.17 | 44.96 | 46.17 | 45.89 | 512,000 |
| Feb 05, 2024 | 44.98 | 45.33 | 44.83 | 45.09 | 44.82 | 453,200 |
| Feb 02, 2024 | 45.32 | 45.88 | 44.96 | 45.54 | 45.27 | 362,900 |
| Feb 01, 2024 | 45.35 | 45.99 | 45.18 | 45.93 | 45.65 | 316,200 |
| Jan 31, 2024 | 46.03 | 46.58 | 45.16 | 45.27 | 45.00 | 558,900 |
| Jan 30, 2024 | 45.58 | 45.93 | 45.26 | 45.76 | 45.49 | 308,700 |
| Jan 29, 2024 | 45.33 | 46.06 | 44.84 | 45.86 | 45.58 | 203,900 |
| Jan 26, 2024 | 46.28 | 46.33 | 45.27 | 45.38 | 45.11 | 280,100 |
| Jan 25, 2024 | 46.00 | 46.43 | 45.24 | 45.82 | 45.55 | 418,000 |
| Jan 24, 2024 | 47.59 | 47.66 | 45.29 | 45.34 | 45.07 | 312,300 |
| Jan 23, 2024 | 48.19 | 48.49 | 47.10 | 47.25 | 46.97 | 274,200 |
| Jan 22, 2024 | 47.48 | 48.25 | 47.48 | 47.76 | 47.47 | 314,100 |
| Jan 19, 2024 | 47.87 | 47.87 | 46.80 | 47.30 | 47.02 | 716,500 |
| Jan 18, 2024 | 47.10 | 47.64 | 46.65 | 47.58 | 47.29 | 516,600 |
| Jan 17, 2024 | 47.43 | 47.80 | 46.81 | 47.12 | 46.84 | 337,800 |
| Jan 16, 2024 | 48.49 | 48.94 | 47.87 | 47.91 | 47.62 | 272,900 |
| Jan 12, 2024 | 48.90 | 49.01 | 48.55 | 48.71 | 48.42 | 205,200 |
| Jan 11, 2024 | 49.58 | 49.58 | 48.00 | 48.33 | 48.04 | 258,000 |
| Jan 10, 2024 | 49.26 | 49.77 | 49.14 | 49.70 | 49.40 | 232,000 |
| Jan 09, 2024 | 48.96 | 49.76 | 48.66 | 49.23 | 48.93 | 211,500 |
| Jan 08, 2024 | 49.01 | 49.59 | 48.70 | 49.59 | 49.29 | 253,600 |
| Jan 05, 2024 | 49.86 | 50.16 | 49.08 | 49.17 | 48.87 | 219,300 |
| Jan 04, 2024 | 51.68 | 51.68 | 50.00 | 50.04 | 49.74 | 252,200 |
| Jan 03, 2024 | 52.06 | 52.14 | 50.93 | 51.23 | 50.92 | 230,900 |
| Jan 02, 2024 | 51.62 | 52.34 | 51.31 | 51.89 | 51.58 | 193,200 |
| Dec 29, 2023 | 52.42 | 52.42 | 51.47 | 51.87 | 51.56 | 205,700 |
| Dec 28, 2023 | 51.86 | 52.55 | 51.86 | 52.51 | 52.19 | 147,400 |
| Dec 27, 2023 | 52.53 | 52.77 | 52.12 | 52.35 | 52.04 | 161,200 |
| Dec 26, 2023 | 52.39 | 52.83 | 52.13 | 52.55 | 52.23 | 167,500 |
| Dec 22, 2023 | 52.56 | 53.00 | 52.10 | 52.29 | 51.98 | 162,800 |
| Dec 21, 2023 | 52.48 | 52.76 | 51.78 | 52.13 | 51.82 | 246,800 |
| Dec 20, 2023 | 53.45 | 53.95 | 52.20 | 52.21 | 51.90 | 320,400 |
| Dec 19, 2023 | 52.65 | 53.79 | 52.50 | 53.59 | 53.27 | 356,400 |
| Dec 18, 2023 | 52.89 | 52.99 | 52.23 | 52.25 | 51.94 | 393,200 |
| Dec 15, 2023 | 53.55 | 53.69 | 52.40 | 52.64 | 52.32 | 1,102,000 |
| Dec 14, 2023 | 54.60 | 54.85 | 53.65 | 53.82 | 53.50 | 334,000 |
| Dec 13, 2023 | 52.46 | 54.30 | 52.10 | 53.91 | 53.59 | 412,400 |
| Dec 12, 2023 | 52.67 | 52.68 | 51.81 | 52.55 | 52.23 | 138,600 |
| Dec 11, 2023 | 52.09 | 52.51 | 51.79 | 52.50 | 52.18 | 201,800 |
| Dec 08, 2023 | 52.82 | 53.43 | 52.08 | 52.33 | 52.02 | 151,200 |
| Dec 07, 2023 | 52.58 | 52.82 | 52.02 | 52.75 | 52.43 | 158,300 |
| Dec 06, 2023 | 53.27 | 53.51 | 52.70 | 52.73 | 52.41 | 211,400 |
| Dec 05, 2023 | 53.06 | 53.58 | 52.45 | 52.83 | 52.51 | 189,900 |
| Dec 04, 2023 | 51.29 | 53.07 | 51.29 | 53.05 | 52.73 | 220,400 |
| Dec 01, 2023 | 50.32 | 51.72 | 49.87 | 51.69 | 51.38 | 206,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.