California Water Service ... (CWT)
48.75
0.29 (0.60%)
At close: Apr 01, 2025, 3:59 PM
48.69
-0.12%
After-hours: Apr 01, 2025, 07:51 PM EDT
California Water Service Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 48.29 | 49.13 | 47.87 | 48.71 | 0.25 | 0.52% | 255,455 |
| Mar 31, 2025 | 48.44 | 49.35 | 48.29 | 48.46 | 0.21 | 0.44% | 466,443 |
| Mar 28, 2025 | 46.81 | 48.34 | 46.06 | 48.25 | 1.74 | 3.74% | 552,900 |
| Mar 27, 2025 | 46.40 | 47.07 | 46.19 | 46.51 | 0.11 | 0.24% | 304,225 |
| Mar 26, 2025 | 45.73 | 46.59 | 45.57 | 46.40 | 0.83 | 1.82% | 219,925 |
| Mar 25, 2025 | 45.87 | 45.87 | 45.04 | 45.57 | -0.30 | -0.65% | 271,017 |
| Mar 24, 2025 | 46.21 | 46.59 | 45.64 | 45.87 | -0.20 | -0.43% | 321,943 |
| Mar 21, 2025 | 46.30 | 46.53 | 45.46 | 46.07 | -0.14 | -0.30% | 1,105,300 |
| Mar 20, 2025 | 46.36 | 46.52 | 46.06 | 46.21 | -0.13 | -0.28% | 296,122 |
| Mar 19, 2025 | 46.92 | 47.18 | 45.80 | 46.34 | -0.54 | -1.15% | 368,919 |
| Mar 18, 2025 | 47.28 | 47.35 | 46.66 | 46.88 | -0.57 | -1.20% | 229,034 |
| Mar 17, 2025 | 47.12 | 47.84 | 46.77 | 47.45 | -0.05 | -0.11% | 331,351 |
| Mar 14, 2025 | 47.09 | 47.89 | 46.98 | 47.50 | 0.47 | 1.00% | 309,024 |
| Mar 13, 2025 | 46.37 | 47.21 | 46.24 | 47.03 | 0.68 | 1.47% | 269,920 |
| Mar 12, 2025 | 46.90 | 47.26 | 46.25 | 46.35 | -1.08 | -2.28% | 391,328 |
| Mar 11, 2025 | 48.47 | 48.76 | 47.36 | 47.43 | -0.78 | -1.62% | 403,822 |
| Mar 10, 2025 | 48.14 | 48.83 | 47.90 | 48.21 | 0.31 | 0.65% | 358,122 |
| Mar 7, 2025 | 46.89 | 48.30 | 46.68 | 47.90 | 1.14 | 2.44% | 285,000 |
| Mar 6, 2025 | 46.68 | 46.84 | 45.82 | 46.76 | 0.11 | 0.24% | 316,300 |
| Mar 5, 2025 | 46.25 | 47.51 | 45.95 | 46.65 | 0.08 | 0.17% | 288,237 |
| Mar 4, 2025 | 46.03 | 47.37 | 45.47 | 46.57 | 0.30 | 0.65% | 406,503 |
| Mar 3, 2025 | 45.09 | 46.33 | 44.75 | 46.27 | 0.82 | 1.80% | 418,000 |
| Feb 28, 2025 | 45.52 | 46.24 | 44.75 | 45.45 | 0.49 | 1.09% | 435,844 |
| Feb 27, 2025 | 45.19 | 45.77 | 43.60 | 44.96 | -1.00 | -2.18% | 539,127 |
| Feb 26, 2025 | 46.58 | 46.89 | 45.79 | 45.96 | -1.01 | -2.15% | 385,020 |
| Feb 25, 2025 | 46.19 | 47.38 | 45.95 | 46.97 | 0.88 | 1.91% | 372,500 |
| Feb 24, 2025 | 45.98 | 46.84 | 45.29 | 46.09 | 0.32 | 0.70% | 416,739 |
| Feb 21, 2025 | 45.73 | 46.04 | 45.35 | 45.77 | 0.27 | 0.59% | 296,105 |
| Feb 20, 2025 | 45.62 | 45.98 | 45.15 | 45.50 | 0.04 | 0.09% | 254,418 |
| Feb 19, 2025 | 45.70 | 45.89 | 45.35 | 45.46 | -0.43 | -0.94% | 260,203 |
| Feb 18, 2025 | 44.93 | 46.08 | 44.85 | 45.89 | 0.96 | 2.14% | 392,805 |
| Feb 14, 2025 | 45.56 | 45.99 | 44.62 | 44.93 | -0.62 | -1.36% | 529,335 |
| Feb 13, 2025 | 45.27 | 45.68 | 45.04 | 45.55 | 0.29 | 0.64% | 221,348 |
| Feb 12, 2025 | 45.03 | 45.40 | 44.65 | 45.26 | -0.43 | -0.94% | 314,800 |
| Feb 11, 2025 | 43.86 | 45.82 | 43.72 | 45.69 | 1.94 | 4.43% | 694,200 |
| Feb 10, 2025 | 43.86 | 43.95 | 43.31 | 43.75 | -0.11 | -0.25% | 594,600 |
| Feb 7, 2025 | 44.20 | 44.24 | 43.70 | 43.86 | -0.47 | -1.06% | 288,428 |
| Feb 6, 2025 | 44.58 | 44.76 | 44.01 | 44.33 | -0.23 | -0.52% | 235,104 |
| Feb 5, 2025 | 45.00 | 45.12 | 44.29 | 44.56 | -0.12 | -0.27% | 260,835 |
| Feb 4, 2025 | 45.01 | 45.19 | 44.52 | 44.68 | -0.67 | -1.48% | 287,600 |
| Feb 3, 2025 | 44.80 | 45.74 | 44.39 | 45.35 | 0.06 | 0.13% | 458,193 |
| Jan 31, 2025 | 44.65 | 45.66 | 44.20 | 45.29 | 0.49 | 1.09% | 716,123 |
| Jan 30, 2025 | 45.11 | 45.48 | 44.51 | 44.80 | 0.21 | 0.47% | 300,900 |
| Jan 29, 2025 | 45.15 | 45.30 | 44.12 | 44.59 | -0.68 | -1.50% | 436,031 |
| Jan 28, 2025 | 45.00 | 45.56 | 44.96 | 45.27 | 0.08 | 0.18% | 237,625 |
| Jan 27, 2025 | 43.31 | 45.24 | 43.25 | 45.19 | 2.28 | 5.31% | 384,700 |
| Jan 24, 2025 | 43.35 | 43.53 | 42.89 | 42.91 | -0.44 | -1.01% | 294,610 |
| Jan 23, 2025 | 42.93 | 43.38 | 42.89 | 43.35 | 0.32 | 0.74% | 337,900 |
| Jan 22, 2025 | 44.00 | 44.01 | 42.87 | 43.03 | -1.26 | -2.84% | 417,542 |
| Jan 21, 2025 | 44.84 | 45.27 | 44.18 | 44.29 | -0.19 | -0.43% | 245,000 |