California Water Service ...

NYSE: CWT · Real-Time Price · USD
47.04
0.99 (2.15%)
At close: Aug 19, 2025, 3:59 PM
47.10
0.13%
After-hours: Aug 19, 2025, 06:16 PM EDT

CWT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 18, 2025 46.65 46.86 46.05 46.05 46.05 -0.99% 173,716
Aug 15, 2025 46.34 46.65 46.11 46.51 46.51 0.30% 227,600
Aug 14, 2025 46.94 46.94 46.21 46.37 46.37 -1.02% 256,800
Aug 13, 2025 46.92 47.35 46.53 46.85 46.85 0.24% 435,700
Aug 12, 2025 46.90 47.14 46.09 46.74 46.74 0.09% 377,791
Aug 11, 2025 46.50 46.89 46.32 46.70 46.70 -0.17% 357,245
Aug 8, 2025 46.89 47.24 46.45 46.78 46.48 -0.21% 243,800
Aug 7, 2025 46.25 47.14 46.19 46.88 46.58 1.36% 318,300
Aug 6, 2025 46.51 46.99 46.21 46.25 45.95 -0.28% 303,502
Aug 5, 2025 46.92 46.92 46.26 46.38 46.08 -1.24% 438,700
Aug 4, 2025 46.59 47.31 45.80 46.96 46.66 0.99% 314,600
Aug 1, 2025 46.39 46.96 45.76 46.50 46.20 2.27% 633,541
Jul 31, 2025 45.32 45.77 44.37 45.47 45.18 1.29% 567,600
Jul 30, 2025 44.97 45.50 44.72 44.89 44.60 -0.24% 357,300
Jul 29, 2025 44.46 45.07 44.13 45.00 44.71 1.53% 437,301
Jul 28, 2025 44.66 44.76 43.96 44.32 44.04 -1.23% 280,312
Jul 25, 2025 45.01 45.11 44.64 44.87 44.58 -0.40% 367,541
Jul 24, 2025 45.13 45.41 44.85 45.05 44.76 -0.18% 304,700
Jul 23, 2025 45.60 45.60 44.81 45.13 44.84 -1.03% 443,300
Jul 22, 2025 45.27 46.32 45.27 45.60 45.31 0.66% 348,236