California Water Service ... (CWT)
NYSE: CWT
· Real-Time Price · USD
45.41
0.80 (1.79%)
At close: Oct 03, 2025, 3:59 PM
45.40
-0.02%
After-hours: Oct 03, 2025, 05:28 PM EDT
CWT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 44.78 | 45.70 | 44.68 | 45.40 | 45.40 | 1.77% | 345,766 |
Oct 2, 2025 | 44.50 | 44.68 | 43.94 | 44.61 | 44.61 | 0.13% | 442,111 |
Oct 1, 2025 | 46.04 | 46.08 | 44.51 | 44.55 | 44.55 | -2.92% | 337,425 |
Sep 30, 2025 | 45.50 | 46.02 | 45.50 | 45.89 | 45.89 | 1.17% | 430,700 |
Sep 29, 2025 | 45.57 | 45.60 | 45.04 | 45.36 | 45.36 | -0.68% | 308,834 |
Sep 26, 2025 | 45.17 | 45.83 | 45.00 | 45.67 | 45.67 | 0.84% | 328,533 |
Sep 25, 2025 | 46.08 | 46.32 | 45.20 | 45.29 | 45.29 | -1.03% | 267,440 |
Sep 24, 2025 | 45.61 | 46.00 | 45.35 | 45.76 | 45.76 | 0.13% | 373,615 |
Sep 23, 2025 | 45.29 | 45.78 | 44.96 | 45.70 | 45.70 | 0.66% | 405,211 |
Sep 22, 2025 | 45.73 | 45.78 | 45.27 | 45.40 | 45.40 | -0.15% | 272,605 |
Sep 19, 2025 | 45.73 | 45.94 | 45.29 | 45.47 | 45.47 | -0.31% | 945,005 |
Sep 18, 2025 | 45.01 | 45.70 | 44.88 | 45.61 | 45.61 | 0.86% | 305,018 |
Sep 17, 2025 | 45.34 | 46.02 | 45.08 | 45.22 | 45.22 | 0.42% | 261,305 |
Sep 16, 2025 | 45.12 | 45.50 | 44.92 | 45.03 | 45.03 | -0.35% | 318,914 |
Sep 15, 2025 | 46.42 | 46.42 | 45.03 | 45.19 | 45.19 | -2.29% | 311,100 |
Sep 12, 2025 | 45.99 | 46.58 | 45.94 | 46.25 | 46.25 | -0.26% | 223,600 |
Sep 11, 2025 | 45.57 | 46.46 | 45.45 | 46.37 | 46.37 | 1.51% | 289,053 |
Sep 10, 2025 | 46.20 | 46.23 | 45.30 | 45.68 | 45.68 | -1.32% | 329,211 |
Sep 9, 2025 | 46.20 | 46.45 | 45.96 | 46.29 | 46.29 | -0.09% | 226,116 |
Sep 8, 2025 | 46.94 | 47.08 | 46.21 | 46.33 | 46.33 | -1.61% | 213,845 |
Page 1 of 136