U.S. Markets closed

California Water Service Group (CWT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.57-0.70 (-1.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202159.2559.4758.4858.5758.57418,713
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202165.1465.5764.4664.4964.4911,430,000
Sep 02, 202165.1365.2764.7965.1265.1213,900,000
Sep 01, 202163.6865.4663.4764.9064.9015,310,000
Aug 31, 202163.7964.0263.0363.5563.5514,860,000
Aug 30, 202163.1964.0263.1963.7363.7316,430,000
Aug 27, 202163.0664.1462.7263.0063.0032,860,000
Aug 26, 202163.0463.0562.4762.9562.9513,840,000
Aug 25, 202163.3763.4862.7563.1663.1613,480,000
Aug 24, 202163.6464.0562.8763.1563.1512,270,000
Aug 23, 202164.6064.6063.7063.7963.7911,690,000
Aug 20, 202163.8964.4163.6664.3664.3623,810,000
Aug 19, 202163.8564.3063.6563.8463.8419,880,000
Aug 18, 202164.8765.1263.7863.8963.8911,090,000
Aug 17, 202164.8465.0663.9164.7464.7410,780,000
Aug 16, 202164.4365.1364.2665.1065.1012,790,000
Aug 13, 202163.8964.4963.6364.4364.4316,470,000
Aug 12, 202163.5064.3063.4163.6563.6511,140,000
Aug 11, 202164.4264.5563.4063.7863.788,780,000
Aug 10, 202164.3864.4063.8264.1364.1312,610,000
Aug 09, 202164.8064.8663.3564.1664.1613,160,000
Aug 06, 202165.5865.9964.5864.7864.7818,940,000
Aug 06, 20210.23 Dividend
Aug 05, 202164.9865.8264.8065.8265.5911,620,000
Aug 04, 202163.8464.7863.5464.6264.3914,490,000
Aug 03, 202163.3864.2963.3864.2564.03235,900
Aug 02, 2021------
Jul 30, 202163.4164.1462.4062.6862.46448,000
Jul 29, 202161.2263.4461.2262.7462.52185,700
Jul 28, 202161.7061.9661.1361.5761.35160,300
Jul 27, 202160.9061.5560.6661.4961.28130,000
Jul 26, 202160.7060.9760.4260.9260.71152,600
Jul 23, 202159.7560.7759.2660.7260.51161,800
Jul 22, 202159.3460.1659.3459.6159.40134,800
Jul 21, 202160.4060.5959.5259.5959.38167,100
Jul 20, 202159.8761.4059.8760.4060.19269,000
Jul 19, 202160.1360.5658.8659.5259.31224,700
Jul 16, 202159.0961.0759.0960.5560.34191,900
Jul 15, 202157.8858.8257.6358.7958.58133,300
Jul 14, 202158.0658.2557.4857.9457.74138,200
Jul 13, 202158.2658.5457.7857.8557.65139,100
Jul 12, 202157.9458.4357.3358.3058.10146,300
Jul 09, 202157.5458.1457.2257.9657.76134,800
Jul 08, 202157.9058.4757.2157.3257.12186,000
Jul 07, 202156.7058.4756.7058.2358.03181,900
Jul 06, 202156.7956.8355.6256.8156.61144,800
Jul 02, 202156.3756.9456.1156.6256.42116,700
Jul 01, 202155.5956.2155.5756.0755.87125,800
Jun 30, 202155.2156.0255.2155.5455.35203,700
Jun 29, 202156.1856.3955.3255.4955.30124,700
Jun 28, 202156.7257.1456.0956.2256.02175,300
Jun 25, 202156.2056.5155.9856.5056.301,899,100
Jun 24, 202155.8556.2555.4655.9855.78123,000
Jun 23, 202156.5856.8755.6355.7455.55193,200
Jun 22, 202157.0057.0056.0556.6756.47154,000
Jun 21, 202156.0657.2255.7856.9556.75177,400
Jun 18, 202157.8758.0555.9756.0655.86380,300
Jun 17, 202158.1559.0858.0458.4358.23195,600
Jun 16, 202159.0559.3458.1258.2558.05147,800
Jun 15, 202158.9359.1758.4058.9158.70170,800
Jun 14, 202159.0659.2858.1858.8558.64228,300
Jun 11, 202158.2358.8757.8558.8358.62131,200
Jun 10, 202157.2557.9157.2157.8757.67129,100
Jun 09, 202156.9657.2856.7657.1156.91102,000
Jun 08, 202156.8257.0356.1856.7256.52147,300
Jun 07, 202156.9057.1456.6956.8256.62134,500
Jun 04, 202157.0457.2956.6556.6656.46106,000
Jun 03, 202156.7857.1256.3256.9456.74102,300
Jun 02, 202156.8657.2756.3356.7856.58138,700
Jun 01, 202157.1957.2356.5856.8356.63161,100
May 28, 202157.1457.5956.7256.8456.64109,600
May 27, 202158.0058.0056.7056.7256.52145,500
May 26, 202156.7158.0056.7157.6857.48246,900
May 25, 202157.0457.3056.6156.6856.48228,500
May 24, 202156.5157.0456.4456.9456.74188,300
May 21, 202156.3856.8255.8256.4556.25252,400
May 20, 202155.3456.2555.2756.0155.81175,600
May 19, 202155.6856.1255.1855.6055.41163,500
May 18, 202152.7155.9151.0255.6755.48884,500
May 17, 202156.5356.7856.2156.2956.09118,900
May 14, 202156.7657.0556.4456.6456.44173,600
May 13, 202155.2556.9455.2556.7056.50199,600
May 12, 202156.8657.0655.1155.2655.07174,800
May 11, 202157.5357.6556.4057.1656.96165,800
May 10, 202157.9858.4057.5057.6757.47287,100
May 07, 202157.7357.9757.2457.8357.63146,000
May 07, 20210.23 Dividend
May 06, 202157.9358.2657.5157.9257.49206,300
May 05, 202158.7358.7356.6357.7857.35201,900
May 04, 202158.9059.1958.1658.8958.45144,800
May 03, 202158.8659.6758.5959.0058.56294,600
Apr 30, 202157.9559.2557.5058.7558.31756,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...