California Water Service Group (CWT) Historical Stock Data
45.77 ↑0.87 (1.94%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CWT is up 0.00% a day on average. There have been 12 days where California Water Service Group closed green and 18 days where CWT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 44.37 | 44.90 | ↑$0.53 (1.19%) | 44.37 | 45.19 | 337.50K |
| 2024-04-17 | 43.89 | 44.17 | ↑$0.28 (0.64%) | 43.84 | 44.47 | 258.01K |
| 2024-04-16 | 44.04 | 43.77 | ↓$0.27 (-0.61%) | 43.50 | 44.24 | 304.55K |
| 2024-04-15 | 44.50 | 44.39 | ↓$0.11 (-0.25%) | 43.74 | 44.55 | 381.36K |
| 2024-04-12 | 44.88 | 44.40 | ↓$0.48 (-1.07%) | 44.11 | 45.34 | 402.52K |
| 2024-04-11 | 45.58 | 45.03 | ↓$0.55 (-1.21%) | 44.93 | 45.87 | 252.89K |
| 2024-04-10 | 45.91 | 45.58 | ↓$0.33 (-0.72%) | 45.00 | 46.01 | 438.66K |
| 2024-04-09 | 46.72 | 47.22 | ↑$0.50 (1.07%) | 46.47 | 47.28 | 374.32K |
| 2024-04-08 | 45.96 | 46.51 | ↑$0.55 (1.20%) | 45.75 | 46.80 | 623.88K |
| 2024-04-05 | 45.75 | 45.76 | ↑$0.01 (0.02%) | 44.76 | 45.92 | 302.12K |
| 2024-04-04 | 45.99 | 45.97 | ↓$0.02 (-0.04%) | 45.62 | 46.31 | 421.66K |
| 2024-04-03 | 45.88 | 45.27 | ↓$0.61 (-1.33%) | 45.24 | 45.99 | 241.74K |
| 2024-04-02 | 46.07 | 46.02 | ↓$0.05 (-0.11%) | 45.71 | 46.58 | 396K |
| 2024-04-01 | 46.71 | 46.53 | ↓$0.18 (-0.39%) | 45.81 | 46.84 | 292.45K |
| 2024-03-28 | 46.81 | 46.48 | ↓$0.33 (-0.70%) | 46.43 | 47.10 | 255.98K |
| 2024-03-27 | 45.41 | 46.67 | ↑$1.26 (2.77%) | 45.41 | 46.81 | 258.09K |
| 2024-03-26 | 45.87 | 45.19 | ↓$0.68 (-1.48%) | 45.05 | 45.87 | 318.37K |
| 2024-03-25 | 46.26 | 45.70 | ↓$0.56 (-1.21%) | 45.20 | 46.50 | 317.77K |
| 2024-03-22 | 47.15 | 46.22 | ↓$0.93 (-1.97%) | 46.02 | 47.15 | 265.57K |
| 2024-03-21 | 46.62 | 46.82 | ↑$0.20 (0.43%) | 46.60 | 47.20 | 319.01K |
| 2024-03-20 | 45.55 | 46.49 | ↑$0.94 (2.06%) | 45.44 | 46.76 | 267.11K |
| 2024-03-19 | 45.72 | 45.75 | ↑$0.03 (0.07%) | 45.56 | 46.24 | 317.89K |
| 2024-03-18 | 46.19 | 45.60 | ↓$0.59 (-1.28%) | 45.29 | 46.19 | 349.86K |
| 2024-03-15 | 46.36 | 46.32 | ↓$0.04 (-0.09%) | 45.76 | 47.15 | 1.12M |
| 2024-03-14 | 46.67 | 46.62 | ↓$0.05 (-0.11%) | 45.66 | 46.82 | 476.22K |
| 2024-03-13 | 47.01 | 47.04 | ↑$0.03 (0.06%) | 46.81 | 47.80 | 325.98K |
| 2024-03-12 | 47.41 | 47.05 | ↓$0.36 (-0.76%) | 46.60 | 47.68 | 185.69K |
| 2024-03-11 | 46.23 | 47.87 | ↑$1.64 (3.55%) | 46.23 | 48.56 | 337.74K |
| 2024-03-08 | 46.50 | 46.30 | ↓$0.20 (-0.43%) | 45.98 | 46.57 | 359.30K |
| 2024-03-07 | 45.86 | 46.24 | ↑$0.38 (0.83%) | 45.66 | 46.40 | 362.03K |
Create an account or log in to view more rows.
$CWT I think I like this stock more everyday
$CWT I hope I never have to work for anyone again after this
$CWT still bullish
$CWT holdddd it tight yall
$CWT shaking weak hands that’s all
$CWT the greatest stock of all time
will not bow to the shorts
oh yeah
$CWT I warned everyone this company sucks
$CWT we need to get moving
$CWT very nice
$CWT bull trap confirmed