California Water Service Group Common Stock (CWT)

49.54
-0.51 (-1.02%)
NYSE · Last Trade: Nov 11th, 10:19 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For California Water Service Group Common Stock (CWT)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/202649.7650.2549.6750.05263,33950.05
11/09/202650.9650.9650.0850.16388,62150.16
11/06/202650.2651.0749.7451.04473,19250.70
11/05/202650.2351.6049.6950.83739,14050.50
11/04/202649.9450.2349.1449.96691,13049.63
11/03/202649.2449.4348.8749.11418,42448.79
11/02/202648.6949.7747.9049.48743,10549.16
10/30/202648.3048.6447.4148.50603,54148.18
10/29/202646.7247.6846.4647.62577,46647.31
10/28/202647.5847.6147.0747.15274,81146.84
10/27/202647.5847.8447.2347.82265,21647.51
10/26/202647.7948.0947.3047.76222,94647.45
10/23/202647.4248.2647.4248.04358,58647.72
10/22/202646.5947.6146.2047.54418,10347.23
10/21/202646.2646.7945.8345.91334,30545.61
10/20/202646.0546.8145.6246.47426,31346.16
10/19/202646.5446.6045.2245.58387,13045.28
10/16/202647.2747.2745.7446.35518,21646.05
10/15/202648.1148.1145.5046.05475,53945.75
10/14/202646.8346.8345.5645.82467,52445.52
10/13/202646.3946.4745.7446.14233,56945.84
10/12/202645.8446.1445.6646.04312,63645.74
10/09/202645.8546.0545.2645.94315,44845.64
10/08/202645.4046.0545.3045.60502,15845.30
10/07/202645.6946.4145.1545.40411,00045.10
10/06/202646.4546.4545.2545.55424,52345.25
10/05/202646.3346.3345.1745.84701,85645.54
10/02/202645.4246.2145.3045.96457,99645.66
10/01/202646.5546.5545.0545.05440,31144.75
9/30/202646.0546.6345.7146.27528,85445.97
9/29/202645.3645.8545.0545.84347,84745.54
9/28/202646.1046.3545.1845.66417,09345.36
9/25/202646.1146.2045.6346.17360,84245.87
9/24/202646.2646.6845.8546.00468,20045.70
9/23/202647.0747.0946.0246.07412,64445.77
9/22/202647.3447.6047.0547.29392,00746.98
9/21/202647.2547.6747.1847.26366,31746.95
9/18/202647.5147.6847.1547.38839,78647.07
9/17/202648.1948.2947.5947.88366,12847.57
9/16/202648.0348.3647.7048.05338,64947.73
9/15/202648.1948.5447.7247.82425,31447.51
9/14/202648.6348.8247.8548.23382,58947.91
9/11/202649.8849.9047.9648.22335,07447.90
9/10/202649.6349.6748.7348.86392,80048.54
9/09/202649.8550.1049.2649.43365,59749.11
9/08/202650.1950.1949.6349.87381,65749.54
9/04/202649.7650.4249.5650.03557,34249.70
9/03/202650.4750.9550.0750.53714,97850.20
9/02/202649.7350.5049.5550.141,606,97649.81
9/01/202650.2150.3049.4949.74472,55949.41
8/31/202650.0050.2749.6049.97546,91649.64
8/28/202650.3050.6749.9650.48344,45850.15
8/27/202649.7850.1749.1750.09276,89849.76
8/26/202650.5750.6850.1150.26341,01549.93
8/25/202650.9550.9950.0950.61427,15850.28
8/24/202649.6751.0049.6350.85409,50550.52
8/21/202650.0350.1649.3549.55322,58949.22
8/20/202649.7550.3049.6350.02937,36449.69
8/19/202650.0150.4249.8249.91635,66649.58
8/18/202650.1550.2749.7549.86580,98749.53
8/17/202650.0950.2148.9449.66330,18949.33
8/14/202650.0750.5049.9250.40393,49250.07
8/13/202650.2850.6650.1050.19353,97649.86
8/12/202650.0450.0449.5149.98439,64149.65
8/11/202649.7050.1849.2249.98325,45949.65