California Water Service Group (CWT)
NYSE: CWT · Real-Time Price · USD
47.02
-1.59 (-3.27%)
At close: May 12, 2025, 4:00 PM
47.02
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 48.46 | 48.46 | 46.76 | 47.02 | 47.02 | -3.27% | 348,146 |
| May 9, 2025 | 48.41 | 48.71 | 48.30 | 48.61 | 48.30 | 0.16% | 216,413 |
| May 8, 2025 | 49.19 | 49.45 | 48.35 | 48.53 | 48.22 | -1.10% | 263,128 |
| May 7, 2025 | 49.80 | 50.18 | 49.07 | 49.07 | 48.76 | -1.53% | 266,476 |
| May 6, 2025 | 49.00 | 50.14 | 48.96 | 49.83 | 49.51 | 1.71% | 349,962 |
| May 5, 2025 | 49.16 | 49.21 | 48.50 | 48.99 | 48.68 | 0.45% | 417,756 |
| May 2, 2025 | 50.23 | 50.23 | 48.49 | 48.77 | 48.46 | -2.89% | 401,364 |
| May 1, 2025 | 51.15 | 51.15 | 49.39 | 50.22 | 49.90 | -0.85% | 425,059 |
| Apr 30, 2025 | 50.44 | 51.02 | 49.83 | 50.65 | 50.33 | 0.36% | 490,914 |
| Apr 29, 2025 | 49.86 | 50.60 | 49.61 | 50.47 | 50.15 | 1.86% | 455,835 |
| Apr 28, 2025 | 49.88 | 49.96 | 49.16 | 49.55 | 49.24 | -0.44% | 292,783 |
| Apr 25, 2025 | 49.85 | 49.88 | 49.11 | 49.77 | 49.45 | -0.56% | 315,579 |
| Apr 24, 2025 | 50.72 | 50.72 | 49.66 | 50.05 | 49.73 | -0.87% | 560,405 |
| Apr 23, 2025 | 51.12 | 51.21 | 49.43 | 50.49 | 50.17 | -1.69% | 551,655 |
| Apr 22, 2025 | 51.28 | 51.54 | 50.70 | 51.36 | 51.03 | 1.24% | 300,094 |
| Apr 21, 2025 | 51.03 | 51.63 | 50.27 | 50.73 | 50.41 | -0.31% | 302,842 |
| Apr 17, 2025 | 50.18 | 51.08 | 50.17 | 50.89 | 50.57 | 1.33% | 342,782 |
| Apr 16, 2025 | 50.97 | 51.20 | 50.11 | 50.22 | 49.90 | -1.04% | 343,027 |
| Apr 15, 2025 | 51.00 | 51.24 | 50.75 | 50.75 | 50.43 | -0.51% | 328,923 |
| Apr 14, 2025 | 50.15 | 51.08 | 50.15 | 51.01 | 50.69 | 1.33% | 389,451 |
| Apr 11, 2025 | 49.06 | 50.55 | 48.31 | 50.34 | 50.02 | 3.79% | 584,206 |
| Apr 10, 2025 | 47.70 | 49.12 | 47.70 | 48.50 | 48.19 | 1.44% | 573,966 |
| Apr 9, 2025 | 46.97 | 49.22 | 46.60 | 47.81 | 47.51 | 1.21% | 777,760 |
| Apr 8, 2025 | 48.09 | 48.20 | 46.86 | 47.24 | 46.94 | -0.55% | 455,682 |
| Apr 7, 2025 | 47.90 | 48.97 | 46.71 | 47.50 | 47.20 | -2.00% | 637,233 |
| Apr 4, 2025 | 49.69 | 50.39 | 47.89 | 48.47 | 48.16 | -2.18% | 558,192 |
| Apr 3, 2025 | 49.00 | 50.23 | 48.76 | 49.55 | 49.24 | 2.16% | 410,438 |
| Apr 2, 2025 | 48.54 | 48.92 | 48.35 | 48.50 | 48.19 | -0.43% | 275,552 |
| Apr 1, 2025 | 48.29 | 49.13 | 47.87 | 48.71 | 48.40 | 0.52% | 258,657 |
| Mar 31, 2025 | 48.44 | 49.35 | 48.29 | 48.46 | 48.15 | 0.44% | 466,443 |
| Mar 28, 2025 | 46.81 | 48.34 | 46.06 | 48.25 | 47.94 | 3.74% | 552,876 |
| Mar 27, 2025 | 46.40 | 47.07 | 46.19 | 46.51 | 46.22 | 0.24% | 304,225 |
| Mar 26, 2025 | 45.73 | 46.59 | 45.57 | 46.40 | 46.11 | 1.82% | 219,925 |
| Mar 25, 2025 | 45.87 | 45.87 | 45.04 | 45.57 | 45.28 | -0.65% | 271,017 |
| Mar 24, 2025 | 46.21 | 46.59 | 45.64 | 45.87 | 45.58 | -0.43% | 321,943 |
| Mar 21, 2025 | 46.30 | 46.53 | 45.46 | 46.07 | 45.78 | -0.30% | 1,105,295 |
| Mar 20, 2025 | 46.36 | 46.52 | 46.06 | 46.21 | 45.92 | -0.28% | 296,122 |
| Mar 19, 2025 | 46.92 | 47.18 | 45.80 | 46.34 | 46.05 | -1.15% | 368,919 |
| Mar 18, 2025 | 47.28 | 47.35 | 46.66 | 46.88 | 46.58 | -1.20% | 229,034 |
| Mar 17, 2025 | 47.12 | 47.84 | 46.77 | 47.45 | 47.15 | -0.11% | 331,351 |
| Mar 14, 2025 | 47.09 | 47.89 | 46.98 | 47.50 | 47.20 | 1.00% | 309,024 |
| Mar 13, 2025 | 46.37 | 47.21 | 46.24 | 47.03 | 46.73 | 1.47% | 269,920 |
| Mar 12, 2025 | 46.90 | 47.26 | 46.25 | 46.35 | 46.06 | -2.28% | 391,328 |
| Mar 11, 2025 | 48.47 | 48.76 | 47.36 | 47.43 | 47.13 | -1.62% | 403,822 |
| Mar 10, 2025 | 48.14 | 48.83 | 47.90 | 48.21 | 47.90 | 0.65% | 358,121 |
| Mar 7, 2025 | 46.89 | 48.30 | 46.68 | 47.90 | 47.60 | 2.44% | 284,959 |
| Mar 6, 2025 | 46.68 | 46.84 | 45.82 | 46.76 | 46.46 | 0.24% | 316,271 |
| Mar 5, 2025 | 46.25 | 47.51 | 45.95 | 46.65 | 46.35 | 0.17% | 288,237 |
| Mar 4, 2025 | 46.03 | 47.37 | 45.47 | 46.57 | 46.28 | 0.65% | 406,503 |
| Mar 3, 2025 | 45.09 | 46.33 | 44.75 | 46.27 | 45.98 | 1.80% | 417,960 |