CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	45.38	45.90	45.10	45.47	45.47	0.24%	882,820
Jun 26, 2025	45.90	46.03	44.93	45.36	45.36	-0.61%	492,937
Jun 25, 2025	46.20	46.26	45.44	45.64	45.64	-2.12%	319,531
Jun 24, 2025	47.27	47.44	46.59	46.63	46.63	-1.79%	289,217
Jun 23, 2025	46.70	47.50	46.70	47.48	47.48	2.22%	294,490
Jun 20, 2025	46.12	46.65	45.66	46.45	46.45	0.80%	1,093,726
Jun 18, 2025	45.83	46.31	45.65	46.08	46.08	0.41%	310,497
Jun 17, 2025	46.28	46.28	45.56	45.89	45.89	-0.33%	346,754
Jun 16, 2025	46.11	46.55	45.65	46.04	46.04	-0.63%	470,503
Jun 13, 2025	46.50	47.06	46.28	46.33	46.33	-0.75%	311,619
Jun 12, 2025	46.58	46.77	46.07	46.68	46.68	-0.06%	307,070
Jun 11, 2025	47.14	47.66	46.70	46.71	46.71	-0.91%	247,296
Jun 10, 2025	46.40	47.17	45.91	47.14	47.14	2.17%	275,056
Jun 9, 2025	45.63	46.25	45.07	46.14	46.14	1.14%	244,412
Jun 6, 2025	46.14	46.42	45.46	45.62	45.62	-0.50%	241,760
Jun 5, 2025	45.82	46.00	45.48	45.85	45.85	0.28%	240,744
Jun 4, 2025	46.26	46.53	45.64	45.72	45.72	-1.91%	236,075
Jun 3, 2025	46.94	47.09	46.22	46.61	46.61	-0.32%	201,503
Jun 2, 2025	46.94	47.50	46.49	46.76	46.76	-1.04%	387,056
May 30, 2025	46.95	47.53	46.61	47.25	47.25	0.81%	398,940
May 29, 2025	46.20	46.94	46.20	46.87	46.87	0.95%	343,787
May 28, 2025	46.97	47.24	46.27	46.43	46.43	-1.32%	302,200
May 27, 2025	47.16	47.58	46.89	47.05	47.05	0.06%	374,691
May 23, 2025	47.21	47.44	46.64	47.02	47.02	0.28%	309,485
May 22, 2025	47.09	47.15	46.68	46.89	46.89	-1.10%	358,602
May 21, 2025	47.73	47.92	46.98	47.41	47.41	-1.19%	247,500
May 20, 2025	47.97	48.19	47.69	47.98	47.98	-0.35%	261,666
May 19, 2025	47.70	48.21	47.19	48.15	48.15	0.94%	393,584
May 16, 2025	46.28	47.73	46.23	47.70	47.70	3.25%	418,748
May 15, 2025	44.84	46.23	44.44	46.20	46.20	3.43%	420,143
May 14, 2025	45.50	45.53	44.27	44.67	44.67	-2.10%	427,253
May 13, 2025	46.88	47.20	45.45	45.63	45.63	-2.96%	349,628
May 12, 2025	48.46	48.46	46.76	47.02	47.02	-3.27%	348,147
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