California Water Service ... (CWT)
NYSE: CWT
· Real-Time Price · USD
46.45
0.08 (0.17%)
At close: Aug 15, 2025, 12:08 PM
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.94 | 46.94 | 46.21 | 46.37 | 46.37 | -1.02% | 256,268 |
| Aug 13, 2025 | 46.92 | 47.35 | 46.53 | 46.85 | 46.85 | 0.24% | 435,700 |
| Aug 12, 2025 | 46.90 | 47.14 | 46.09 | 46.74 | 46.74 | 0.09% | 377,791 |
| Aug 11, 2025 | 46.50 | 46.89 | 46.32 | 46.70 | 46.70 | -0.17% | 357,245 |
| Aug 8, 2025 | 46.89 | 47.24 | 46.45 | 46.78 | 46.48 | -0.21% | 243,800 |
| Aug 7, 2025 | 46.25 | 47.14 | 46.19 | 46.88 | 46.58 | 1.36% | 318,300 |
| Aug 6, 2025 | 46.51 | 46.99 | 46.21 | 46.25 | 45.95 | -0.28% | 303,502 |
| Aug 5, 2025 | 46.92 | 46.92 | 46.26 | 46.38 | 46.08 | -1.24% | 438,700 |
| Aug 4, 2025 | 46.59 | 47.31 | 45.80 | 46.96 | 46.66 | 0.99% | 314,600 |
| Aug 1, 2025 | 46.39 | 46.96 | 45.76 | 46.50 | 46.20 | 2.27% | 633,541 |
| Jul 31, 2025 | 45.32 | 45.77 | 44.37 | 45.47 | 45.18 | 1.29% | 567,600 |
| Jul 30, 2025 | 44.97 | 45.50 | 44.72 | 44.89 | 44.60 | -0.24% | 357,300 |
| Jul 29, 2025 | 44.46 | 45.07 | 44.13 | 45.00 | 44.71 | 1.53% | 437,301 |
| Jul 28, 2025 | 44.66 | 44.76 | 43.96 | 44.32 | 44.04 | -1.23% | 280,312 |
| Jul 25, 2025 | 45.01 | 45.11 | 44.64 | 44.87 | 44.58 | -0.40% | 367,541 |
| Jul 24, 2025 | 45.13 | 45.41 | 44.85 | 45.05 | 44.76 | -0.18% | 304,700 |
| Jul 23, 2025 | 45.60 | 45.60 | 44.81 | 45.13 | 44.84 | -1.03% | 443,300 |
| Jul 22, 2025 | 45.27 | 46.32 | 45.27 | 45.60 | 45.31 | 0.66% | 348,236 |
| Jul 21, 2025 | 45.01 | 45.55 | 44.90 | 45.30 | 45.01 | 0.44% | 339,731 |
| Jul 18, 2025 | 45.55 | 45.96 | 45.08 | 45.10 | 44.81 | -0.53% | 433,404 |