U.S. markets open in 8 hours 33 minutes

California Water Service Group (CWT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.69+0.53 (+1.15%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 202046.2846.9646.1646.6946.69160,600
Oct 20, 202045.9746.2745.4646.1646.16250,100
Oct 19, 202046.3346.6345.6045.6645.66150,800
Oct 16, 202045.7246.4645.0446.2746.27323,300
Oct 15, 202045.0645.7945.0645.7145.71197,800
Oct 14, 202045.5746.0445.1445.3645.36188,000
Oct 13, 202045.8746.3645.2645.7245.72206,600
Oct 12, 202044.9046.5944.9046.4346.43219,600
Oct 09, 202044.9245.1944.2744.9344.93171,300
Oct 08, 202044.9845.5644.5745.0145.01191,800
Oct 07, 202045.1245.1444.2644.6344.63209,100
Oct 06, 202045.1445.7044.7845.0245.02228,300
Oct 05, 202045.2045.2044.4044.8344.83132,000
Oct 02, 202044.1945.1244.0544.9044.90187,400
Oct 01, 202043.4644.6543.4544.6444.64243,300
Sep 30, 202043.8343.9442.9543.4543.45382,300
Sep 29, 202043.6243.8542.8243.4443.44291,300
Sep 28, 202042.9643.9842.8643.5543.55243,200
Sep 25, 202042.0342.7842.0142.7342.73175,300
Sep 24, 202041.7142.5641.6242.2342.23209,000
Sep 23, 202042.9443.0741.6241.6641.66207,100
Sep 22, 202042.8943.2542.1642.8742.87319,800
Sep 21, 202041.4842.9241.3442.7942.79359,200
Sep 18, 202042.6542.6541.1941.8541.85667,500
Sep 17, 202043.0043.0041.9142.2742.27307,300
Sep 16, 202043.1943.7743.0943.1943.19286,300
Sep 15, 202043.9444.0543.0743.1943.19160,200
Sep 14, 202043.9144.0643.6243.7543.75236,600
Sep 11, 202044.6044.6543.5943.7143.71267,000
Sep 10, 202045.0345.0444.2444.2644.26232,100
Sep 09, 202045.2745.8544.4244.9244.92219,700
Sep 08, 202045.9945.9944.6745.1645.16291,100
Sep 04, 202046.3446.5545.2045.8845.88261,800
Sep 03, 202046.2146.8845.5645.9545.95202,800
Sep 02, 202044.7846.2644.7845.9645.96174,600
Sep 01, 202045.2445.2444.4344.8644.86244,600
Aug 31, 202046.0546.3445.3145.3445.34292,300
Aug 28, 202045.0046.2044.0946.0546.05307,200
Aug 27, 202046.5047.2046.3046.7046.70252,000
Aug 26, 202047.2147.2146.1046.2546.25215,600
Aug 25, 202047.1947.6847.0547.4147.41196,100
Aug 24, 202046.6847.2146.2247.1247.12159,800
Aug 21, 202046.8547.3646.4046.6346.63290,900
Aug 20, 202047.0047.4546.8047.1147.11216,200
Aug 19, 202048.2648.3247.1247.2047.20190,400
Aug 18, 202048.0748.3447.6848.1648.16181,100
Aug 17, 202048.5248.6648.0548.2448.24162,300
Aug 14, 202048.1548.6447.9048.4448.44143,200
Aug 13, 202048.4148.7448.0148.3748.37187,500
Aug 12, 202048.3949.3848.2048.6348.63303,500
Aug 11, 202049.0449.3647.7047.9347.93160,100
Aug 10, 202049.1049.9348.7848.9848.98237,600
Aug 07, 202046.5448.9046.5448.8248.82222,800
Aug 07, 20200.2125 Dividend
Aug 06, 202046.9947.1446.5246.9646.75210,000
Aug 05, 202046.6546.9846.2046.9146.70252,000
Aug 04, 202046.7446.8445.9546.6546.44254,400
Aug 03, 202046.7247.0146.0146.9846.77289,000
Jul 31, 202047.9148.5246.5246.8746.66961,100
Jul 30, 202048.8350.1947.6348.0447.82299,100
Jul 29, 202049.4550.2948.9849.3849.16308,400
Jul 28, 202049.1249.5748.9148.9548.73315,900
Jul 27, 202049.8250.0648.9349.2549.03241,200
Jul 24, 202050.5550.7849.0349.7249.50227,700
Jul 23, 202050.0350.8449.9550.5450.31219,000
Jul 22, 202049.0850.2748.9850.0249.79229,800
Jul 21, 202048.8649.7048.8649.6749.45238,600
Jul 20, 202049.1249.3348.2148.5548.33152,300
Jul 17, 202048.4449.3948.4349.3249.10174,200
Jul 16, 202047.9348.6047.7048.2848.06198,300
Jul 15, 202048.1748.9947.8048.0047.78252,400
Jul 14, 202047.0547.8347.0547.4747.26152,400
Jul 13, 202047.5948.0446.7246.9546.74239,600
Jul 10, 202047.0348.0346.8047.9947.77222,600
Jul 09, 202047.5147.5145.6846.7146.50200,300
Jul 08, 202047.6448.0447.1547.6947.47195,300
Jul 07, 202047.4547.8247.0947.7947.57262,600
Jul 06, 202048.8749.5648.1548.1947.97198,000
Jul 02, 202048.3348.9848.1548.3548.13140,800
Jul 01, 202047.7948.6447.5748.0347.81162,900
Jun 30, 202046.2947.8946.2947.7047.48303,200
Jun 29, 202044.7946.6644.5646.3946.18230,500
Jun 26, 202045.3746.4044.1044.2844.08644,100
Jun 25, 202045.4645.5844.6845.3845.17238,100
Jun 24, 202045.3745.9644.7845.5745.36235,000
Jun 23, 202046.8147.0545.6545.9045.69185,200
Jun 22, 202045.6146.8745.4246.4346.22213,000
Jun 19, 202047.2347.7545.7345.8345.62563,500
Jun 18, 202046.4147.2946.2646.9046.69217,100
Jun 17, 202047.1047.3646.3646.7646.55265,500
Jun 16, 202048.1748.7546.6247.0246.81308,700
Jun 15, 202045.3847.9145.2847.3147.10429,800
Jun 12, 202046.4046.4045.2245.9545.74390,600
Jun 11, 202046.8147.2145.2945.4945.28324,700
Jun 10, 202047.3348.0246.9347.5847.36344,700
Jun 09, 202047.5047.9746.7547.5047.29208,700
Jun 08, 202048.2548.6247.5548.0147.79250,200
Jun 05, 202048.1649.2047.6648.4548.23302,100
Jun 04, 202046.9247.4146.6147.3047.09234,700
Jun 03, 202047.1847.9046.8947.3147.10188,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...