Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

California Water Service Group (CWT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.71+0.99 (+1.53%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202164.2464.9662.1362.9562.95193,600
Nov 24, 202166.2966.3164.9865.0465.04177,500
Nov 23, 202166.9367.2266.1166.3266.32189,900
Nov 22, 202167.1668.4066.0467.1267.12319,100
Nov 19, 202165.8767.3065.3167.1167.11319,500
Nov 18, 202165.0065.7864.7465.7165.71184,900
Nov 17, 202163.1564.8163.0164.7264.72271,800
Nov 16, 202163.6763.8663.1263.3463.34214,000
Nov 15, 202163.1063.5162.5863.4963.49261,200
Nov 12, 202162.6463.0162.0862.7562.75125,900
Nov 11, 202162.6462.6961.8862.5062.50175,800
Nov 10, 202162.2862.9162.2762.5262.52210,800
Nov 09, 202162.9963.1562.2162.3562.35200,400
Nov 08, 202163.9564.0062.1662.9362.93214,600
Nov 05, 202162.8063.8962.7163.8663.86199,500
Nov 05, 20210.23 Dividend
Nov 04, 202163.2063.4862.1662.6062.37222,300
Nov 03, 202162.2363.4961.0063.2062.97905,200
Nov 02, 202161.7762.4961.1162.2562.02183,600
Nov 01, 202160.9961.4059.7561.3961.16214,900
Oct 29, 202161.2362.2260.6160.8860.66638,700
Oct 28, 202159.0361.2959.0361.0860.86282,000
Oct 27, 202160.2760.3859.2659.4359.21141,700
Oct 26, 202159.8561.1559.8559.9159.69221,000
Oct 25, 202159.1660.4859.0959.9659.74189,600
Oct 22, 202159.0159.9959.0159.1858.96175,200
Oct 21, 202160.0060.0057.3259.0958.87340,800
Oct 20, 202159.6160.9759.6160.0659.84186,400
Oct 19, 202160.1260.6659.5459.6259.40177,000
Oct 18, 202160.7761.0559.8259.8459.62158,400
Oct 15, 202161.1561.3760.7261.0160.79263,600
Oct 14, 202160.4760.7860.3860.6260.40118,700
Oct 13, 202160.6060.7660.0460.2760.05151,600
Oct 12, 202160.3361.1660.2260.5760.35140,600
Oct 11, 202160.2360.5659.6560.3960.17101,400
Oct 08, 202160.5360.6859.7060.2860.06121,700
Oct 07, 202160.8061.5060.4660.6860.46195,500
Oct 06, 202159.5460.4358.8360.4160.19166,600
Oct 05, 202159.8660.0259.3459.9659.74180,600
Oct 04, 202158.6960.1058.6859.8159.59173,200
Oct 01, 202159.0359.7558.4758.7858.56213,600
Sep 30, 202159.9160.3458.9058.9358.71224,700
Sep 29, 202158.7959.8558.6559.5059.28146,800
Sep 28, 202158.8659.1758.3658.6458.42125,100
Sep 27, 202159.7860.2958.9358.9958.77137,600
Sep 24, 202159.6760.4059.5559.7859.56169,500
Sep 23, 202159.5360.3459.4559.6159.39142,400
Sep 22, 202159.6159.7658.8259.3259.10165,900
Sep 21, 202159.4459.7359.0459.1858.96148,600
Sep 20, 202158.3459.2558.2959.2259.00244,400
Sep 17, 202159.2559.4858.4858.5758.35568,800
Sep 16, 202160.3060.4958.9959.2759.05174,500
Sep 15, 202161.0761.3759.6560.3160.09235,100
Sep 14, 202161.0561.5360.0061.0460.82598,000
Sep 13, 202162.1562.4560.2160.8160.59184,300
Sep 10, 202164.1064.3661.6861.8361.60181,600
Sep 09, 202165.0265.3963.8263.9363.70190,500
Sep 08, 202164.2865.9264.1065.2965.05258,000
Sep 07, 202164.5164.9863.4364.5364.29268,100
Sep 03, 202165.1465.5764.4664.4964.25114,300
Sep 02, 202165.1365.2764.7965.1264.88139,000
Sep 01, 202163.6865.4663.4764.9064.66153,100
Aug 31, 202163.7964.0263.0363.5563.32148,600
Aug 30, 202163.1964.0263.1963.7363.50164,300
Aug 27, 202163.0664.1462.7263.0062.77328,600
Aug 26, 202163.0463.0562.4762.9562.72138,400
Aug 25, 202163.3763.4862.7563.1662.93134,800
Aug 24, 202163.6464.0562.8763.1562.92122,700
Aug 23, 202164.6064.6063.7063.7963.56116,900
Aug 20, 202163.8964.4163.6664.3664.12238,100
Aug 19, 202163.8564.3063.6563.8463.61198,800
Aug 18, 202164.8765.1263.7863.8963.66110,900
Aug 17, 202164.8465.0663.9164.7464.50107,800
Aug 16, 202164.4365.1364.2665.1064.86127,900
Aug 13, 202163.8964.4963.6364.4364.19164,700
Aug 12, 202163.5064.3063.4163.6563.42111,400
Aug 11, 202164.4264.5563.4063.7863.5587,800
Aug 10, 202164.3864.4063.8264.1363.89126,100
Aug 09, 202164.8064.8663.3564.1663.92131,600
Aug 06, 202165.5865.9964.5864.7864.54189,400
Aug 06, 20210.23 Dividend
Aug 05, 202164.9865.8264.8065.8265.35116,200
Aug 04, 202163.8464.7863.5464.6264.16144,900
Aug 03, 202163.3864.2963.3864.2563.79235,900
Aug 02, 202162.6163.3862.4263.2462.79178,500
Jul 30, 202163.4164.1462.4062.6862.23448,000
Jul 29, 202161.2263.4461.2262.7462.29185,700
Jul 28, 202161.7061.9661.1361.5761.13160,300
Jul 27, 202160.9061.5560.6661.4961.05130,000
Jul 26, 202160.7060.9760.4260.9260.48152,600
Jul 23, 202159.7560.7759.2660.7260.29161,800
Jul 22, 202159.3460.1659.3459.6159.18134,800
Jul 21, 202160.4060.5959.5259.5959.16167,100
Jul 20, 202159.8761.4059.8760.4059.97269,000
Jul 19, 202160.1360.5658.8659.5259.09224,700
Jul 16, 202159.0961.0759.0960.5560.12191,900
Jul 15, 202157.8858.8257.6358.7958.37133,300
Jul 14, 202158.0658.2557.4857.9457.53138,200
Jul 13, 202158.2658.5457.7857.8557.44139,100
Jul 12, 202157.9458.4357.3358.3057.88146,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement