CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	44.77	45.56	44.77	44.97	44.97	0.85%	236,023
Feb 26, 2026	44.70	46.03	44.52	44.59	44.59	-4.40%	724,386
Feb 25, 2026	46.38	46.75	45.41	46.64	46.64	0.58%	294,206
Feb 24, 2026	46.61	46.79	46.25	46.37	46.37	-0.09%	286,033
Feb 23, 2026	45.83	46.43	45.73	46.41	46.41	1.44%	375,899
Feb 20, 2026	46.46	46.70	45.51	45.75	45.75	-0.97%	278,030
Feb 19, 2026	45.99	46.38	45.66	46.20	46.20	0.96%	457,908
Feb 18, 2026	46.41	46.47	45.74	45.76	45.76	-1.57%	312,720
Feb 17, 2026	46.75	47.03	46.27	46.49	46.49	-0.15%	278,676
Feb 13, 2026	45.63	46.56	45.45	46.56	46.56	2.44%	240,143
Feb 12, 2026	44.21	45.75	44.21	45.45	45.45	2.94%	474,628
Feb 11, 2026	44.73	44.73	43.80	44.15	44.15	-0.79%	332,818
Feb 10, 2026	44.22	44.83	44.08	44.50	44.50	1.16%	441,739
Feb 9, 2026	44.16	44.16	43.50	43.99	43.99	-1.08%	295,638
Feb 6, 2026	45.12	45.80	44.46	44.47	44.14	-1.44%	442,027
Feb 5, 2026	45.45	45.71	44.94	45.12	44.78	0.40%	324,124
Feb 4, 2026	45.05	45.41	44.58	44.94	44.60	1.10%	272,749
Feb 3, 2026	44.57	45.46	44.29	44.45	44.12	-0.13%	280,041
Feb 2, 2026	44.84	45.18	44.32	44.51	44.17	-0.43%	331,891
Jan 30, 2026	44.42	44.82	44.14	44.70	44.36	0.52%	490,540
Jan 29, 2026	44.19	44.83	44.04	44.47	44.14	1.95%	525,865
Jan 28, 2026	44.47	44.90	43.52	43.62	43.29	-2.07%	456,328
Jan 27, 2026	44.38	45.15	44.20	44.54	44.20	0.07%	274,846
Jan 26, 2026	44.43	45.00	44.22	44.51	44.17	0.79%	235,325
Jan 23, 2026	44.86	45.04	43.92	44.16	43.83	-1.89%	372,392
Jan 22, 2026	44.56	45.10	44.35	45.01	44.67	0.83%	302,660
Jan 21, 2026	44.93	45.00	44.15	44.64	44.30	-0.11%	395,578
Jan 20, 2026	45.32	45.50	44.61	44.69	44.35	-2.15%	300,927
Jan 16, 2026	45.90	46.24	45.57	45.67	45.33	-1.21%	483,413
Jan 15, 2026	45.67	46.43	45.65	46.23	45.88	1.23%	389,156
Jan 14, 2026	44.55	45.72	44.49	45.67	45.33	2.58%	376,786
Jan 13, 2026	44.52	44.70	43.93	44.52	44.18	-0.13%	288,607
Jan 12, 2026	43.62	45.01	43.62	44.58	44.24	2.22%	311,396
Jan 9, 2026	43.69	44.01	43.19	43.61	43.28	-0.11%	261,312
Jan 8, 2026	43.07	44.03	43.07	43.66	43.33	0.97%	212,106
Jan 7, 2026	43.47	43.60	42.90	43.24	42.91	-0.21%	315,404
Jan 6, 2026	42.54	43.33	42.49	43.33	43.00	1.86%	338,042
Jan 5, 2026	42.95	42.95	42.10	42.54	42.22	-0.95%	345,606
Jan 2, 2026	43.20	43.28	42.76	42.95	42.63	-0.88%	256,080
Dec 31, 2025	43.62	43.79	43.15	43.33	43.00	-0.55%	230,117
Dec 30, 2025	43.56	43.91	43.46	43.57	43.24	0.02%	211,934
Dec 29, 2025	43.38	43.65	43.38	43.56	43.23	0.35%	205,487
Dec 26, 2025	43.36	43.48	43.18	43.41	43.08	0.28%	272,938
Dec 24, 2025	43.13	43.45	43.11	43.29	42.96	0.56%	166,456
Dec 23, 2025	43.21	43.45	42.90	43.05	42.73	-0.53%	333,934
Dec 22, 2025	42.67	43.53	42.64	43.28	42.95	0.93%	381,474
Dec 19, 2025	44.39	44.42	42.75	42.88	42.56	-2.23%	1,267,239
Dec 18, 2025	43.86	44.30	43.45	43.86	43.53	-0.23%	316,732
Dec 17, 2025	43.75	44.26	43.44	43.96	43.63	0.14%	307,119
Dec 16, 2025	43.99	44.15	43.31	43.90	43.57	0.21%	422,922
Dec 15, 2025	44.32	44.48	42.99	43.81	43.48	-0.82%	1,564,077
Dec 12, 2025	43.70	44.50	43.25	44.17	43.84	2.13%	463,900
Dec 11, 2025	43.19	43.97	43.08	43.25	42.92	1.03%	313,970
Dec 10, 2025	42.34	43.08	42.04	42.81	42.49	1.18%	513,348
Dec 9, 2025	43.70	44.07	41.29	42.31	41.99	-2.96%	1,169,776
Dec 8, 2025	44.82	44.82	43.53	43.60	43.27	-2.85%	368,035
Dec 5, 2025	44.16	45.26	44.01	44.88	44.54	1.33%	379,421
Dec 4, 2025	44.46	45.00	44.16	44.29	43.96	-0.49%	364,720
Dec 3, 2025	45.08	45.59	44.24	44.51	44.17	-0.54%	244,586
Dec 2, 2025	45.37	45.55	44.58	44.75	44.41	-1.02%	444,448
Dec 1, 2025	45.08	45.55	44.93	45.21	44.87	-0.35%	327,621
Nov 28, 2025	45.71	45.71	45.04	45.37	45.03	-0.29%	180,743
Nov 26, 2025	45.67	46.22	45.50	45.50	45.16	-0.44%	611,663
Nov 25, 2025	45.90	46.32	45.57	45.70	45.36	0.68%	401,530
Nov 24, 2025	45.55	45.59	45.00	45.39	45.05	-0.29%	419,411
Nov 21, 2025	44.64	46.11	43.94	45.52	45.18	2.57%	413,715
Nov 20, 2025	44.16	44.79	44.07	44.38	44.05	0.57%	295,217
Nov 19, 2025	44.94	44.94	44.02	44.13	43.80	-1.93%	337,473
Nov 18, 2025	45.74	45.88	44.93	45.00	44.66	-1.03%	333,581
Nov 17, 2025	45.81	46.24	45.43	45.47	45.13	-0.83%	218,558
Nov 14, 2025	46.10	46.52	45.41	45.85	45.50	0.13%	277,593
Nov 13, 2025	45.55	45.98	45.12	45.79	45.45	0.70%	248,426
Nov 12, 2025	46.11	46.42	45.47	45.47	45.13	-2.07%	305,815
Nov 11, 2025	46.03	46.89	45.93	46.43	46.08	1.49%	283,905
Nov 10, 2025	46.00	46.16	45.50	45.75	45.41	-1.85%	257,543
Nov 7, 2025	46.52	47.05	46.21	46.61	45.96	0.56%	328,887
Nov 6, 2025	46.73	47.32	46.24	46.35	45.70	-0.34%	363,338
Nov 5, 2025	47.05	47.79	46.50	46.51	45.86	-1.11%	558,019
Nov 4, 2025	45.04	47.50	44.65	47.03	46.38	4.58%	1,113,167
Nov 3, 2025	44.00	45.04	42.87	44.97	44.34	1.33%	537,157
Oct 31, 2025	44.77	45.15	44.00	44.38	43.76	-1.79%	844,049
Oct 30, 2025	46.77	48.08	44.79	45.19	44.56	-4.76%	721,597
Oct 29, 2025	49.34	49.34	47.20	47.45	46.79	-3.87%	420,571
Oct 28, 2025	49.35	49.67	48.60	49.36	48.67	-0.52%	405,878
Oct 27, 2025	49.27	50.10	48.69	49.62	48.93	0.08%	403,473
Oct 24, 2025	50.13	50.18	49.32	49.58	48.89	-0.56%	264,513
Oct 23, 2025	49.79	50.42	49.06	49.86	49.17	0.22%	444,503
Oct 22, 2025	49.60	50.44	49.08	49.75	49.06	0.44%	356,868
Oct 21, 2025	49.43	49.74	48.67	49.53	48.84	-0.26%	388,577
Oct 20, 2025	48.56	49.71	48.21	49.66	48.97	2.31%	331,151
Oct 17, 2025	48.42	48.74	48.20	48.54	47.86	0.31%	460,777
Oct 16, 2025	48.03	48.76	47.95	48.39	47.72	0.73%	356,245
Oct 15, 2025	46.65	48.21	46.59	48.04	47.37	2.72%	339,029
Oct 14, 2025	46.49	47.26	46.49	46.77	46.12	1.02%	363,734
Oct 13, 2025	47.05	47.36	46.01	46.30	45.66	-1.99%	321,266
Oct 10, 2025	46.94	47.36	46.54	47.24	46.58	1.03%	329,761
Oct 9, 2025	46.89	47.16	46.47	46.76	46.11	-0.11%	311,340
Oct 8, 2025	46.44	46.85	45.89	46.81	46.16	0.99%	452,078
Oct 7, 2025	45.62	46.39	45.46	46.35	45.70	1.78%	301,999
Oct 6, 2025	45.18	45.54	44.83	45.54	44.91	0.31%	313,252