California Water Service Group (CWT) Historical Stock Data
44.88 ↑0.59 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CWT is down -0.31% a day on average. There have been 11 days where California Water Service Group closed green and 19 days where CWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44.16 | 44.88 | ↑$0.72 (1.63%) | 44.01 | 45.26 | 379.42K |
| 2025-12-04 | 44.46 | 44.29 | ↓$0.17 (-0.38%) | 44.16 | 45.00 | 364.72K |
| 2025-12-03 | 45.08 | 44.51 | ↓$0.57 (-1.26%) | 44.24 | 45.59 | 244.59K |
| 2025-12-02 | 45.37 | 44.75 | ↓$0.62 (-1.37%) | 44.58 | 45.55 | 444.45K |
| 2025-12-01 | 45.08 | 45.21 | ↑$0.13 (0.29%) | 44.93 | 45.55 | 327.62K |
| 2025-11-28 | 45.71 | 45.37 | ↓$0.34 (-0.74%) | 45.04 | 45.71 | 180.74K |
| 2025-11-26 | 45.67 | 45.50 | ↓$0.17 (-0.37%) | 45.50 | 46.22 | 611.66K |
| 2025-11-25 | 45.90 | 45.70 | ↓$0.20 (-0.44%) | 45.57 | 46.32 | 401.53K |
| 2025-11-24 | 45.55 | 45.39 | ↓$0.16 (-0.35%) | 45.00 | 45.59 | 419.41K |
| 2025-11-21 | 44.64 | 45.52 | ↑$0.88 (1.97%) | 43.94 | 46.11 | 413.72K |
| 2025-11-20 | 44.16 | 44.38 | ↑$0.22 (0.50%) | 44.07 | 44.79 | 295.22K |
| 2025-11-19 | 44.94 | 44.13 | ↓$0.81 (-1.80%) | 44.02 | 44.94 | 337.47K |
| 2025-11-18 | 45.74 | 45.00 | ↓$0.74 (-1.62%) | 44.93 | 45.88 | 333.58K |
| 2025-11-17 | 45.81 | 45.47 | ↓$0.34 (-0.74%) | 45.43 | 46.24 | 218.56K |
| 2025-11-14 | 46.10 | 45.85 | ↓$0.25 (-0.54%) | 45.41 | 46.52 | 277.59K |
| 2025-11-13 | 45.55 | 45.79 | ↑$0.24 (0.54%) | 45.12 | 45.98 | 248.43K |
| 2025-11-12 | 46.11 | 45.47 | ↓$0.64 (-1.39%) | 45.47 | 46.42 | 305.82K |
| 2025-11-11 | 46.03 | 46.43 | ↑$0.40 (0.87%) | 45.93 | 46.89 | 283.90K |
| 2025-11-10 | 46.00 | 45.75 | ↓$0.25 (-0.54%) | 45.50 | 46.16 | 257.54K |
| 2025-11-07 | 46.52 | 46.61 | ↑$0.09 (0.19%) | 46.21 | 47.05 | 328.87K |
| 2025-11-06 | 46.73 | 46.35 | ↓$0.38 (-0.81%) | 46.24 | 47.32 | 363.34K |
| 2025-11-05 | 47.05 | 46.51 | ↓$0.54 (-1.15%) | 46.50 | 47.79 | 558.02K |
| 2025-11-04 | 45.04 | 47.03 | ↑$1.99 (4.42%) | 44.65 | 47.45 | 1.11M |
| 2025-11-03 | 44.00 | 44.97 | ↑$0.97 (2.20%) | 42.99 | 45.04 | 382.68K |
| 2025-10-31 | 44.77 | 44.38 | ↓$0.39 (-0.87%) | 44.02 | 45.15 | 436.01K |
| 2025-10-30 | 46.77 | 45.19 | ↓$1.58 (-3.38%) | 44.79 | 48.08 | 562.85K |
| 2025-10-29 | 49.34 | 47.45 | ↓$1.89 (-3.83%) | 47.20 | 49.34 | 420.57K |
| 2025-10-28 | 49.35 | 49.36 | ↑$0.01 (0.02%) | 48.60 | 49.67 | 405.87K |
| 2025-10-27 | 49.27 | 49.62 | ↑$0.35 (0.71%) | 48.70 | 50.08 | 403.45K |
| 2025-10-24 | 50.13 | 49.58 | ↓$0.55 (-1.10%) | 49.32 | 50.18 | 264.51K |
Create an account or log in to view more rows.
$CWT I can wait.
$CWT i hate money so im buying
$CWT Yolo
$CWT is the dump over
$CWT Just buy and hold
$CWT Markets about as efficient as a retirement home
$CWT Holding Strong since January ??????????
$CWT good place to average up
$CWT dont be a POS today
$CWT going green