California Water Service Group (CWT) Historical Stock Price Data | Complete Trading History - Stocknear

California Water Service ...

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