California Water Service ... (CWT)
NYSE: CWT
· Real-Time Price · USD
45.69
0.40 (0.88%)
At close: Sep 26, 2025, 3:59 PM
46.01
0.70%
After-hours: Sep 26, 2025, 05:54 PM EDT
CWT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 45.17 | 45.83 | 45.00 | 45.67 | 45.67 | 0.84% | 328,531 |
| Sep 25, 2025 | 46.08 | 46.32 | 45.20 | 45.29 | 45.29 | -1.03% | 267,440 |
| Sep 24, 2025 | 45.61 | 46.00 | 45.35 | 45.76 | 45.76 | 0.13% | 373,615 |
| Sep 23, 2025 | 45.29 | 45.78 | 44.96 | 45.70 | 45.70 | 0.66% | 405,211 |
| Sep 22, 2025 | 45.73 | 45.78 | 45.27 | 45.40 | 45.40 | -0.15% | 272,605 |
| Sep 19, 2025 | 45.73 | 45.94 | 45.29 | 45.47 | 45.47 | -0.31% | 945,005 |
| Sep 18, 2025 | 45.01 | 45.70 | 44.88 | 45.61 | 45.61 | 0.86% | 305,018 |
| Sep 17, 2025 | 45.34 | 46.02 | 45.08 | 45.22 | 45.22 | 0.42% | 261,305 |
| Sep 16, 2025 | 45.12 | 45.50 | 44.92 | 45.03 | 45.03 | -0.35% | 318,914 |
| Sep 15, 2025 | 46.42 | 46.42 | 45.03 | 45.19 | 45.19 | -2.29% | 311,100 |
| Sep 12, 2025 | 45.99 | 46.58 | 45.94 | 46.25 | 46.25 | -0.26% | 223,600 |
| Sep 11, 2025 | 45.57 | 46.46 | 45.45 | 46.37 | 46.37 | 1.51% | 289,053 |
| Sep 10, 2025 | 46.20 | 46.23 | 45.30 | 45.68 | 45.68 | -1.32% | 329,211 |
| Sep 9, 2025 | 46.20 | 46.45 | 45.96 | 46.29 | 46.29 | -0.09% | 226,116 |
| Sep 8, 2025 | 46.94 | 47.08 | 46.21 | 46.33 | 46.33 | -1.61% | 213,845 |
| Sep 5, 2025 | 46.84 | 47.15 | 46.68 | 47.09 | 47.09 | 0.86% | 260,322 |
| Sep 4, 2025 | 46.84 | 46.91 | 46.27 | 46.69 | 46.69 | 0.50% | 274,831 |
| Sep 3, 2025 | 45.98 | 46.71 | 45.93 | 46.46 | 46.46 | 0.91% | 356,100 |
| Sep 2, 2025 | 46.62 | 47.19 | 45.92 | 46.04 | 46.04 | -1.90% | 412,647 |
| Aug 29, 2025 | 47.02 | 47.25 | 46.72 | 46.93 | 46.93 | 0.13% | 250,738 |