California Water Service Group (CWT)

NYSE: CWT · Real-Time Price · USD

46.53

+0.10 (0.22%)

At close: Apr 28, 2026, 4:00 PM EDT

46.53

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

CWT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.11	47.55	46.42	46.53	46.53	0.22%	391,434
Apr 27, 2026	46.64	47.16	46.40	46.43	46.43	0.11%	400,569
Apr 24, 2026	47.52	47.79	46.20	46.38	46.38	-2.40%	2,157,623
Apr 23, 2026	46.98	48.08	46.12	47.52	47.52	2.17%	479,275
Apr 22, 2026	46.33	46.89	46.31	46.51	46.51	0.67%	441,095
Apr 21, 2026	46.88	47.25	46.15	46.20	46.20	-1.39%	450,304
Apr 20, 2026	44.80	47.30	44.80	46.85	46.85	4.20%	739,184
Apr 17, 2026	44.53	45.06	44.04	44.96	44.96	0.33%	1,502,760
Apr 16, 2026	44.52	44.89	44.31	44.81	44.81	0.29%	654,401
Apr 15, 2026	44.80	45.08	44.27	44.68	44.68	-1.00%	382,242
Apr 14, 2026	44.78	45.33	44.33	45.13	45.13	0.04%	398,691
Apr 13, 2026	46.61	46.83	44.34	45.11	45.11	-3.90%	732,284
Apr 10, 2026	47.25	47.27	46.84	46.94	46.94	-0.30%	284,222
Apr 9, 2026	45.61	47.29	45.39	47.08	47.08	2.86%	512,683
Apr 8, 2026	45.26	45.96	44.66	45.77	45.77	0.13%	443,020
Apr 7, 2026	45.77	46.12	45.50	45.71	45.71	0.09%	378,615
Apr 6, 2026	45.84	46.20	45.43	45.67	45.67	-1.25%	255,672
Apr 2, 2026	46.04	46.26	45.55	46.25	46.25	1.63%	211,308
Apr 1, 2026	44.94	45.75	44.93	45.51	45.51	0.37%	231,142
Mar 31, 2026	46.25	46.25	45.10	45.34	45.34	-1.54%	263,082
Mar 30, 2026	45.43	46.16	45.01	46.05	46.05	2.31%	384,856
Mar 27, 2026	45.05	45.45	44.71	45.01	45.01	-0.16%	231,180
Mar 26, 2026	44.20	45.10	44.18	45.08	45.08	2.59%	256,388
Mar 25, 2026	44.44	44.60	43.57	43.94	43.94	-0.75%	588,863
Mar 24, 2026	44.27	45.25	44.21	44.27	44.27	-0.40%	380,931
Mar 23, 2026	44.32	45.03	43.95	44.45	44.45	1.23%	497,127
Mar 20, 2026	44.54	44.54	43.78	43.91	43.91	-0.75%	1,612,675
Mar 19, 2026	43.05	44.29	42.98	44.24	44.24	2.24%	564,695
Mar 18, 2026	43.70	44.26	43.22	43.27	43.27	-2.41%	455,575
Mar 17, 2026	45.34	45.58	44.05	44.34	44.34	-1.53%	391,314
Mar 16, 2026	45.53	45.53	44.72	45.03	45.03	-0.38%	358,806
Mar 13, 2026	44.84	45.22	44.30	45.20	45.20	1.87%	273,496
Mar 12, 2026	43.70	45.26	43.70	44.37	44.37	0.70%	551,784
Mar 11, 2026	44.00	44.13	42.75	44.06	44.06	0.25%	850,515
Mar 10, 2026	45.00	45.35	43.83	43.95	43.95	-3.79%	458,487
Mar 9, 2026	45.40	45.75	44.85	45.68	45.68	0.20%	385,230
Mar 6, 2026	45.65	45.65	44.74	45.59	45.59	-0.42%	349,760
Mar 5, 2026	46.57	46.57	45.72	45.78	45.78	-2.58%	294,425
Mar 4, 2026	46.83	47.33	46.07	46.99	46.99	0.09%	352,269
Mar 3, 2026	45.38	47.15	44.92	46.95	46.95	3.44%	459,427
Mar 2, 2026	44.84	45.48	44.62	45.39	45.39	0.69%	405,128
Feb 27, 2026	44.77	45.56	44.77	45.08	45.08	1.10%	506,935
Feb 26, 2026	44.70	46.03	44.52	44.59	44.59	-4.40%	751,601
Feb 25, 2026	46.38	46.75	45.41	46.64	46.64	0.58%	302,192
Feb 24, 2026	46.61	46.79	46.25	46.37	46.37	-0.09%	290,232
Feb 23, 2026	45.83	46.43	45.73	46.41	46.41	1.44%	384,719
Feb 20, 2026	46.46	46.70	45.51	45.75	45.75	-0.97%	292,947
Feb 19, 2026	45.99	46.38	45.66	46.20	46.20	0.96%	458,156
Feb 18, 2026	46.41	46.47	45.74	45.76	45.76	-1.57%	346,653
Feb 17, 2026	46.75	47.03	46.27	46.49	46.49	-0.15%	304,639
Feb 13, 2026	45.63	46.56	45.45	46.56	46.56	2.44%	246,281
Feb 12, 2026	44.21	45.75	44.21	45.45	45.45	2.94%	494,137
Feb 11, 2026	44.73	44.73	43.80	44.15	44.15	-0.79%	332,845
Feb 10, 2026	44.22	44.83	44.08	44.50	44.50	1.16%	441,929
Feb 9, 2026	44.16	44.16	43.50	43.99	43.99	-1.08%	295,757
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