NYSE : CWT
California Water Service Group — Price history
Utilities · Utilities - Regulated Water · United States
Last price 48.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
California Water Service Group (CWT) closed at 48.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.69 | 49.08 | 47.9 | 48.96 | 172,292 | +0.95% |
| 2026-10-30 | 48.3 | 48.638 | 47.405 | 48.5 | 603,539 | +1.85% |
| 2026-10-29 | 46.72 | 47.68 | 46.46 | 47.62 | 577,467 | +1.00% |
| 2026-10-28 | 47.58 | 47.61 | 47.07 | 47.15 | 274,813 | -1.40% |
| 2026-10-27 | 47.58 | 47.84 | 47.23 | 47.82 | 265,217 | +0.13% |
| 2026-10-26 | 47.79 | 48.09 | 47.3 | 47.76 | 222,947 | -0.58% |
| 2026-10-23 | 47.42 | 48.26 | 47.42 | 48.04 | 358,585 | +1.05% |
| 2026-10-22 | 46.59 | 47.61 | 46.2 | 47.54 | 418,108 | +3.55% |
| 2026-10-21 | 46.26 | 46.79 | 45.83 | 45.91 | 334,306 | -1.21% |
| 2026-10-20 | 46.05 | 46.81 | 45.62 | 46.47 | 426,324 | +1.95% |
| 2026-10-19 | 46.54 | 46.6 | 45.215 | 45.58 | 387,133 | -1.66% |
| 2026-10-16 | 47.27 | 47.27 | 45.74 | 46.35 | 518,211 | +0.65% |
| 2026-10-15 | 48.11 | 48.11 | 45.5 | 46.05 | 474,773 | +0.50% |
| 2026-10-14 | 46.83 | 46.83 | 45.56 | 45.82 | 467,523 | -0.69% |
| 2026-10-13 | 46.39 | 46.47 | 45.74 | 46.14 | 233,566 | +0.22% |
| 2026-10-12 | 45.84 | 46.14 | 45.66 | 46.04 | 293,621 | +0.22% |
| 2026-10-09 | 45.85 | 46.05 | 45.264 | 45.94 | 315,414 | +0.75% |
| 2026-10-08 | 45.4 | 46.045 | 45.295 | 45.6 | 457,403 | +0.44% |
| 2026-10-07 | 45.69 | 46.405 | 45.15 | 45.4 | 410,997 | -0.33% |
| 2026-10-06 | 46.45 | 46.45 | 45.25 | 45.55 | 420,829 | -0.63% |
| 2026-10-05 | 46.33 | 46.33 | 45.17 | 45.84 | 608,451 | -0.26% |
| 2026-10-02 | 45.42 | 46.21 | 45.3 | 45.96 | 426,979 | +2.02% |
| 2026-10-01 | 46.55 | 46.55 | 45.05 | 45.05 | 436,826 | -2.64% |
| 2026-09-30 | 46.05 | 46.63 | 45.71 | 46.27 | 524,182 | +0.94% |
| 2026-09-29 | 45.36 | 45.85 | 45.05 | 45.84 | 347,841 | +0.39% |
| 2026-09-28 | 46.1 | 46.35 | 45.18 | 45.66 | 382,743 | -1.10% |
| 2026-09-25 | 46.11 | 46.2 | 45.63 | 46.17 | 357,650 | +0.37% |
| 2026-09-24 | 46.26 | 46.68 | 45.85 | 46 | 468,165 | -0.15% |
| 2026-09-23 | 47.07 | 47.09 | 46.02 | 46.07 | 412,581 | -2.58% |
| 2026-09-22 | 47.34 | 47.6 | 47.055 | 47.29 | 380,339 | +0.06% |
| 2026-09-21 | 47.25 | 47.675 | 47.18 | 47.26 | 327,389 | -0.25% |
| 2026-09-18 | 47.51 | 47.68 | 47.15 | 47.38 | 773,017 | -1.04% |
| 2026-09-17 | 48.19 | 48.29 | 47.585 | 47.88 | 326,940 | -0.35% |
| 2026-09-16 | 48.03 | 48.36 | 47.7 | 48.05 | 338,386 | +0.48% |
| 2026-09-15 | 48.19 | 48.54 | 47.72 | 47.82 | 406,872 | -0.85% |
| 2026-09-14 | 48.63 | 48.82 | 47.85 | 48.23 | 382,584 | +0.02% |
| 2026-09-11 | 49.88 | 49.9 | 47.96 | 48.22 | 309,468 | -1.31% |
| 2026-09-10 | 49.63 | 49.67 | 48.73 | 48.86 | 392,784 | -1.15% |
| 2026-09-09 | 49.85 | 50.1 | 49.26 | 49.43 | 365,593 | -0.88% |
| 2026-09-08 | 50.19 | 50.19 | 49.63 | 49.87 | 381,123 | -0.32% |
| 2026-09-04 | 49.76 | 50.42 | 49.56 | 50.03 | 557,335 | -0.99% |
| 2026-09-03 | 50.47 | 50.95 | 50.07 | 50.53 | 668,041 | +0.78% |
| 2026-09-02 | 49.73 | 50.5 | 49.55 | 50.14 | 1,606,367 | +0.80% |
| 2026-09-01 | 50.21 | 50.295 | 49.49 | 49.74 | 451,326 | -0.46% |
| 2026-08-31 | 50 | 50.27 | 49.6 | 49.97 | 512,761 | -1.01% |
| 2026-08-28 | 50.3 | 50.67 | 49.96 | 50.48 | 344,454 | +0.78% |
| 2026-08-27 | 49.78 | 50.17 | 49.17 | 50.09 | 261,490 | -0.34% |
| 2026-08-26 | 50.57 | 50.68 | 50.11 | 50.26 | 340,984 | -0.69% |
| 2026-08-25 | 50.95 | 50.99 | 50.09 | 50.61 | 427,158 | -0.47% |
| 2026-08-24 | 49.67 | 51 | 49.63 | 50.85 | 388,271 | +2.62% |
| 2026-08-21 | 50.03 | 50.16 | 49.35 | 49.55 | 322,586 | -0.94% |
| 2026-08-20 | 49.75 | 50.295 | 49.635 | 50.02 | 937,264 | +0.22% |
| 2026-08-19 | 50.01 | 50.42 | 49.82 | 49.91 | 635,646 | +0.10% |
| 2026-08-18 | 50.15 | 50.27 | 49.75 | 49.86 | 580,982 | +0.40% |
| 2026-08-17 | 50.09 | 50.21 | 48.94 | 49.66 | 305,153 | -1.47% |
| 2026-08-14 | 50.07 | 50.5 | 49.92 | 50.4 | 393,490 | +0.42% |
| 2026-08-13 | 50.28 | 50.66 | 50.1 | 50.19 | 353,974 | +0.42% |
| 2026-08-12 | 50.04 | 50.04 | 49.51 | 49.98 | 371,905 | +0.00% |
| 2026-08-11 | 49.7 | 50.18 | 49.22 | 49.98 | 314,767 | +1.01% |
| 2026-08-10 | 49.85 | 49.96 | 49.17 | 49.48 | 419,939 | -1.42% |
| 2026-08-07 | 49.07 | 50.71 | 48.62 | 50.53 | 487,063 | +2.23% |
| 2026-08-06 | 50.1 | 50.31 | 49.34 | 49.43 | 372,063 | -0.62% |
| 2026-08-05 | 50.16 | 50.475 | 49.45 | 49.74 | 460,999 | -1.11% |
| 2026-08-04 | 49 | 50.415 | 48.39 | 50.3 | 510,424 | +1.86% |
| 2026-08-03 | 50.46 | 50.88 | 49.35 | 49.38 | 806,702 | -1.46% |
| 2026-07-31 | 50.93 | 51.4 | 49.99 | 50.11 | 1,311,504 | -0.77% |
| 2026-07-30 | 53.56 | 53.82 | 50.38 | 50.5 | 678,355 | -2.38% |
| 2026-07-29 | 52.17 | 52.89 | 51.27 | 51.73 | 471,677 | -1.35% |
| 2026-07-28 | 51.46 | 53.125 | 50.95 | 52.44 | 444,610 | +3.25% |
| 2026-07-27 | 50.47 | 51.15 | 50.05 | 50.79 | 327,439 | +0.14% |
| 2026-07-24 | 51.35 | 51.66 | 50.66 | 50.72 | 313,934 | -0.47% |
| 2026-07-23 | 50.7 | 51.51 | 50.25 | 50.96 | 368,363 | -0.14% |
| 2026-07-22 | 50.98 | 51.35 | 50.61 | 51.03 | 246,277 | +0.81% |
| 2026-07-21 | 50.2 | 51.11 | 50.2 | 50.62 | 309,256 | -1.48% |
| 2026-07-20 | 52.51 | 52.51 | 51 | 51.38 | 290,205 | -0.96% |
| 2026-07-17 | 52.14 | 52.28 | 51.215 | 51.88 | 955,640 | +1.05% |
| 2026-07-16 | 49.87 | 51.4 | 49.71 | 51.34 | 475,906 | +3.24% |
| 2026-07-15 | 49.95 | 50.57 | 49.45 | 49.73 | 641,510 | -0.56% |
| 2026-07-14 | 50.16 | 50.48 | 49.68 | 50.01 | 275,751 | +0.02% |
| 2026-07-13 | 49.76 | 50.4 | 49.76 | 50 | 276,352 | +0.58% |
| 2026-07-10 | 49.31 | 49.89 | 49.31 | 49.71 | 237,106 | +1.22% |
| 2026-07-09 | 49.22 | 49.52 | 48.93 | 49.11 | 487,853 | -0.49% |
| 2026-07-08 | 49.79 | 50.16 | 49.335 | 49.35 | 359,193 | -0.68% |
| 2026-07-07 | 49.99 | 50.94 | 49.64 | 49.69 | 359,654 | +0.44% |
| 2026-07-06 | 50.16 | 50.16 | 49.27 | 49.47 | 409,422 | -1.51% |
| 2026-07-02 | 48.52 | 50.425 | 48.52 | 50.23 | 458,178 | +2.43% |
| 2026-07-01 | 48.74 | 49.728 | 48.564 | 49.04 | 658,349 | +0.80% |
| 2026-06-30 | 48.81 | 49.65 | 48.44 | 48.65 | 549,574 | -0.53% |
| 2026-06-29 | 48.72 | 49.19 | 48.35 | 48.91 | 647,836 | -0.35% |
| 2026-06-26 | 48.22 | 49.09 | 47.81 | 49.08 | 2,059,578 | +3.22% |
| 2026-06-25 | 46.81 | 48.27 | 46.81 | 47.55 | 693,160 | +0.53% |
| 2026-06-24 | 46.56 | 47.4 | 46.56 | 47.3 | 505,648 | +2.20% |
| 2026-06-23 | 45.84 | 46.39 | 45.6 | 46.28 | 426,748 | +2.39% |
| 2026-06-22 | 45.2 | 45.59 | 45.02 | 45.2 | 434,653 | +0.00% |
| 2026-06-18 | 45 | 45.39 | 44.745 | 45.2 | 852,531 | +0.44% |
| 2026-06-17 | 45.1 | 45.45 | 44.74 | 45 | 484,265 | -0.99% |
| 2026-06-16 | 45.68 | 45.907 | 45.15 | 45.45 | 503,330 | +0.18% |
| 2026-06-15 | 45.15 | 45.61 | 45.02 | 45.37 | 582,714 | -0.44% |
| 2026-06-12 | 45.46 | 46.03 | 45.25 | 45.57 | 416,294 | +0.49% |
| 2026-06-11 | 46.29 | 46.58 | 44.975 | 45.35 | 782,482 | -1.56% |
| 2026-06-10 | 46.88 | 47.355 | 46.07 | 46.07 | 505,349 | -0.69% |
| 2026-06-09 | 45.39 | 46.68 | 45.29 | 46.39 | 377,207 | +2.79% |
| 2026-06-08 | 45.47 | 46.11 | 45.13 | 45.13 | 345,766 | -1.51% |
| 2026-06-05 | 45.28 | 46.23 | 45.23 | 45.82 | 389,198 | +1.28% |
| 2026-06-04 | 45.48 | 45.64 | 44.925 | 45.24 | 367,288 | +1.09% |
| 2026-06-03 | 45.23 | 45.52 | 44.59 | 44.75 | 865,705 | -1.30% |
| 2026-06-02 | 44.1 | 45.75 | 43.92 | 45.34 | 704,818 | +3.37% |
| 2026-06-01 | 45.08 | 45.08 | 43.85 | 43.86 | 671,517 | -2.75% |
| 2026-05-29 | 43.75 | 45.18 | 43.62 | 45.1 | 1,267,808 | +2.92% |
| 2026-05-28 | 43.81 | 44.4 | 43.742 | 43.82 | 488,559 | -0.54% |
| 2026-05-27 | 43.74 | 44.31 | 43.25 | 44.06 | 729,838 | +1.29% |
| 2026-05-26 | 44.05 | 44.07 | 43.46 | 43.5 | 565,269 | -1.02% |
| 2026-05-22 | 43.08 | 44.1 | 43.065 | 43.95 | 555,195 | +1.71% |
| 2026-05-21 | 43.3 | 43.685 | 42.97 | 43.21 | 461,694 | -0.30% |
| 2026-05-20 | 42.95 | 43.36 | 42.71 | 43.34 | 485,979 | +1.00% |
| 2026-05-19 | 42.84 | 43.38 | 42.74 | 42.91 | 235,179 | +0.21% |
| 2026-05-18 | 42.58 | 43.49 | 42.51 | 42.82 | 342,740 | +0.82% |
| 2026-05-15 | 43.6 | 43.72 | 42.43 | 42.47 | 392,513 | -2.26% |
| 2026-05-14 | 43.48 | 43.985 | 43.24 | 43.45 | 436,326 | +0.32% |
| 2026-05-13 | 43.16 | 43.41 | 42.83 | 43.31 | 347,794 | -0.30% |