Dark

CWT
California Water Service
stock NYSE

Market Open

May 5, 2026 2:50:13 PM EDT

43.30USD+0.581%(+0.25)206,729

43.25Bid 49.01Ask 5.76Spread

Pre-market

0.00USD-100.000%(-43.05)0

After-hours

May 4, 2026 4:00:30 PM EDT

43.05USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-05	42.9100	43.3200	42.820000	43.3000	+0.581%	206,729	0.000%
2026-05-04	42.0300	43.5100	41.960000	43.0500	+1.629%	562,474	+0.581%
2026-05-01	42.5600	42.9400	41.890000	42.3600	+0.284%	664,118	+2.219%
2026-04-30	45.4400	45.9200	41.930000	42.2400	-6.919%	1,155,910	+2.509%
2026-04-29	46.1500	46.3500	45.350000	45.3800	-2.472%	380,071	-4.584%
2026-04-28	47.1100	47.5500	46.420000	46.5300	+0.215%	391,661	-6.942%
2026-04-27	46.6400	47.1600	46.395000	46.4300	+0.108%	400,577	-6.741%
2026-04-24	47.5200	47.7900	46.200000	46.3800	-2.399%	2,184,797	-6.641%
2026-04-23	46.9800	48.0800	46.120000	47.5200	+2.172%	479,282	-8.880%
2026-04-22	46.3300	46.8850	46.310000	46.5100	+0.671%	441,107	-6.902%
2026-04-21	46.8800	47.2500	46.145000	46.2000	-1.387%	455,950	-6.277%
2026-04-20	44.8000	47.3000	44.800000	46.8500	+4.204%	741,890	-7.577%
2026-04-17	44.5300	45.0600	44.040000	44.9600	+0.335%	1,502,761	-3.692%
2026-04-16	44.5200	44.8900	44.310000	44.8100	+0.291%	654,774	-3.370%
2026-04-15	44.8000	45.0800	44.270000	44.6800	-0.997%	382,262	-3.089%
2026-04-14	44.7800	45.3300	44.330000	45.1300	+0.044%	398,779	-4.055%
2026-04-13	46.6100	46.8250	44.340000	45.1100	-3.899%	748,392	-4.012%
2026-04-10	47.2500	47.2700	46.840000	46.9400	-0.297%	284,223	-7.755%
2026-04-09	45.6100	47.2900	45.390000	47.0800	+2.862%	512,694	-8.029%
2026-04-08	45.2600	45.9600	44.656700	45.7700	+0.131%	443,023	-5.397%
2026-04-07	45.7700	46.1200	45.500000	45.7100	+0.088%	378,679	-5.272%
2026-04-06	45.8400	46.1950	45.430000	45.6700	-1.254%	255,706	-5.189%
2026-04-02	46.0400	46.2600	45.550000	46.2500	+1.626%	211,310	-6.378%
2026-04-01	44.9400	45.7500	44.925000	45.5100	+0.375%	231,143	-4.856%
2026-03-31	46.2500	46.2500	45.100000	45.3400	-1.542%	263,093	-4.499%
2026-03-30	45.4300	46.1600	45.010000	46.0500	+2.311%	386,601	-5.972%
2026-03-27	45.0500	45.4500	44.710000	45.0100	-0.155%	231,180	-3.799%
2026-03-26	44.2000	45.1000	44.180000	45.0800	+2.594%	256,389	-3.949%
2026-03-25	44.4400	44.5983	43.570000	43.9400	-0.745%	588,878	-1.457%
2026-03-24	44.2700	45.2500	44.210000	44.2700	-0.405%	380,932	-2.191%
2026-03-23	44.3200	45.0300	43.950000	44.4500	+1.230%	497,127	-2.587%
2026-03-20	44.5400	44.5400	43.782500	43.9100	-0.746%	1,648,769	-1.389%
2026-03-19	43.0500	44.2900	42.980000	44.2400	+2.242%	586,209	-2.125%
2026-03-18	43.7000	44.2600	43.220000	43.2700	-2.413%	455,575	+0.069%
2026-03-17	45.3400	45.5800	44.050000	44.3400	-1.532%	396,399	-2.346%
2026-03-16	45.5300	45.5300	44.720000	45.0300	-0.376%	359,469	-3.842%
2026-03-13	44.8400	45.2200	44.300000	45.2000	+1.871%	273,679	-4.204%
2026-03-12	43.7000	45.2550	43.700000	44.3700	+0.704%	551,790	-2.412%
2026-03-11	44.0000	44.1300	42.750000	44.0600	+0.250%	852,278	-1.725%
2026-03-10	45.0000	45.3500	43.830000	43.9500	-3.787%	459,806	-1.479%
2026-03-09	45.4000	45.7500	44.850000	45.6800	+0.197%	385,231	-5.210%
2026-03-06	45.6500	45.6500	44.740000	45.5900	-0.415%	365,397	-5.023%
2026-03-05	46.5700	46.5700	45.715000	45.7800	-2.575%	304,176	-5.417%
2026-03-04	46.8300	47.3300	46.070000	46.9900	+0.085%	362,827	-7.853%
2026-03-03	45.3800	47.1499	44.920000	46.9500	+3.437%	463,793	-7.774%
2026-03-02	44.8400	45.4800	44.620000	45.3900	+0.688%	454,182	-4.605%
2026-02-27	44.7700	45.5550	44.770000	45.0800	+1.099%	506,935	-3.949%
2026-02-26	44.7000	46.0299	44.520000	44.5900	-4.395%	751,584	-2.893%
2026-02-25	46.3800	46.7500	45.410000	46.6400	+0.582%	302,193	-7.161%
2026-02-24	46.6100	46.7900	46.250000	46.3700	-0.086%	290,233	-6.621%
2026-02-23	45.8300	46.4300	45.730600	46.4100	+1.443%	384,720	-6.701%
2026-02-20	46.4600	46.7000	45.509300	45.7500	-0.974%	292,947	-5.355%
2026-02-19	45.9900	46.3800	45.660000	46.2000	+0.962%	458,156	-6.277%
2026-02-18	46.4100	46.4700	45.740000	45.7600	-1.570%	346,653	-5.376%
2026-02-17	46.7500	47.0300	46.270000	46.4900	-0.150%	304,639	-6.862%
2026-02-13	45.6300	46.5600	45.450000	46.5600	+2.442%	246,281	-7.002%
2026-02-12	44.2100	45.7500	44.210000	45.4500	+2.945%	494,137	-4.730%
2026-02-11	44.7300	44.7300	43.800000	44.1500	-0.787%	332,845	-1.925%
2026-02-10	44.2200	44.8300	44.075000	44.5000	+1.159%	441,929	-2.697%
2026-02-09	44.1600	44.1600	43.500000	43.9900	-1.079%	295,757	-1.569%
2026-02-06	45.1200	45.8000	44.460000	44.4700	-1.441%	442,027	-2.631%
2026-02-05	45.4500	45.7100	44.940000	45.1200	+0.401%	324,124	-4.034%
2026-02-04	45.0500	45.4100	44.580000	44.9400	+1.102%	272,749	-3.649%
2026-02-03	44.5700	45.4600	44.290000	44.4500	-0.135%	280,039	-2.587%
2026-02-02	44.8400	45.1800	44.320000	44.5100	-0.425%	331,891	-2.718%
2026-01-30	44.4200	44.8200	44.136800	44.7000	+0.517%	490,540	-3.132%
2026-01-29	44.1900	44.8331	44.040000	44.4700	+1.949%	525,865	-2.631%
2026-01-28	44.4700	44.9000	43.520000	43.6200	-2.066%	456,328	-0.734%
2026-01-27	44.3800	45.1499	44.200000	44.5400	+0.067%	274,846	-2.784%
2026-01-26	44.4300	45.0000	44.220000	44.5100	+0.793%	235,312	-2.718%
2026-01-23	44.8600	45.0400	43.920000	44.1600	-1.888%	372,392	-1.947%
2026-01-22	44.5600	45.1000	44.350100	45.0100	+0.829%	302,660	-3.799%
2026-01-21	44.9300	45.0000	44.150000	44.6400	-0.112%	395,578	-3.002%
2026-01-20	45.3200	45.5000	44.610000	44.6900	-2.146%	300,595	-3.110%
2026-01-16	45.9000	46.2350	45.574000	45.6700	-1.211%	483,413	-5.189%
2026-01-15	45.6700	46.4250	45.645000	46.2300	+1.226%	389,156	-6.338%
2026-01-14	44.5500	45.7200	44.490000	45.6700	+2.583%	374,949	-5.189%
2026-01-13	44.5200	44.7000	43.930000	44.5200	-0.135%	288,476	-2.740%
2026-01-12	43.6200	45.0050	43.620000	44.5800	+2.224%	311,396	-2.871%
2026-01-09	43.6900	44.0100	43.190000	43.6100	-0.115%	257,196	-0.711%
2026-01-08	43.0700	44.0300	43.070000	43.6600	+0.971%	210,934	-0.825%
2026-01-07	43.4700	43.5950	42.900000	43.2400	-0.208%	315,404	+0.139%
2026-01-06	42.5400	43.3300	42.490000	43.3300	+1.857%	336,631	-0.069%
2026-01-05	42.9500	42.9500	42.095000	42.5400	-0.955%	345,606	+1.787%
2026-01-02	43.2000	43.2800	42.760000	42.9500	-0.877%	256,080	+0.815%
2025-12-31	43.6200	43.7900	43.150000	43.3300	-0.551%	230,117	-0.069%
2025-12-30	43.5600	43.9100	43.461200	43.5700	+0.023%	211,934	-0.620%
2025-12-29	43.3800	43.6500	43.380000	43.5600	+0.346%	205,487	-0.597%
2025-12-26	43.3600	43.4750	43.180000	43.4100	+0.277%	272,938	-0.253%
2025-12-24	43.1300	43.4500	43.105000	43.2900	+0.557%	166,456	+0.023%
2025-12-23	43.2100	43.4500	42.900000	43.0500	-0.531%	333,934	+0.581%
2025-12-22	42.6700	43.5300	42.640000	43.2800	+0.933%	381,474	+0.046%
2025-12-19	44.3900	44.4200	42.750000	42.8800	-2.234%	1,267,239	+0.979%
2025-12-18	43.8600	44.3000	43.450000	43.8600	-0.227%	316,732	-1.277%
2025-12-17	43.7500	44.2600	43.440000	43.9600	+0.137%	307,119	-1.501%
2025-12-16	43.9900	44.1500	43.305000	43.9000	+0.205%	422,922	-1.367%
2025-12-15	44.3200	44.4800	42.990000	43.8100	-0.815%	1,564,077	-1.164%
2025-12-12	43.7000	44.5000	43.252400	44.1700	+2.127%	463,900	-1.970%
2025-12-11	43.1900	43.9700	43.080000	43.2500	+1.028%	313,058	+0.116%
2025-12-10	42.3400	43.0750	42.040000	42.8100	+1.182%	513,298	+1.145%
2025-12-09	43.7000	44.0700	41.290000	42.3100	-2.959%	1,169,476	+2.340%
2025-12-08	44.8200	44.8200	43.530000	43.6000	-2.852%	368,035	-0.688%
2025-12-05	44.1600	45.2600	44.010000	44.8800	+1.332%	379,421	-3.520%
2025-12-04	44.4600	45.0000	44.160000	44.2900	-0.494%	364,720	-2.235%
2025-12-03	45.0800	45.5900	44.240000	44.5100	-0.536%	244,586	-2.718%
2025-12-02	45.3700	45.5500	44.580000	44.7500	-1.017%	444,448	-3.240%
2025-12-01	45.0800	45.5500	44.930000	45.2100	-0.353%	327,621	-4.225%
2025-11-28	45.7100	45.7100	45.035000	45.3700	-0.286%	180,743	-4.562%
2025-11-26	45.6700	46.2200	45.500000	45.5000	-0.438%	611,663	-4.835%
2025-11-25	45.9000	46.3200	45.570000	45.7000	+0.683%	401,530	-5.252%
2025-11-24	45.5500	45.5900	45.000000	45.3900	-0.286%	419,411	-4.605%
2025-11-21	44.6400	46.1050	43.940000	45.5200	+2.569%	413,715	-4.877%
2025-11-20	44.1600	44.7900	44.070000	44.3800	+0.567%	295,217	-2.434%
2025-11-19	44.9400	44.9400	44.020000	44.1300	-1.933%	337,473	-1.881%
2025-11-18	45.7400	45.8800	44.930000	45.0000	-1.034%	332,997	-3.778%
2025-11-17	45.8100	46.2400	45.430000	45.4700	-0.829%	218,558	-4.772%
2025-11-14	46.1000	46.5174	45.405000	45.8500	+0.131%	277,593	-5.562%
2025-11-13	45.5450	45.9800	45.120000	45.7900	+0.704%	248,426	-5.438%
2025-11-12	46.1100	46.4200	45.470000	45.4700	-2.068%	305,815	-4.772%
2025-11-11	46.0300	46.8900	45.925000	46.4300	+1.486%	283,905	-6.741%
2025-11-10	46.0000	46.1550	45.500000	45.7500	-1.845%	257,543	-5.355%
2025-11-07	46.5200	47.0450	46.210000	46.6100	+0.561%	328,887	-7.101%
2025-11-06	46.7300	47.3150	46.240000	46.3500	-0.344%	363,238	-6.580%
2025-11-05	47.0500	47.7900	46.500000	46.5100	-1.106%	558,019	-6.902%
2025-11-04	45.0400	47.5000	44.650000	47.0300	+4.581%	1,113,167	-7.931%
2025-11-03	44.0000	45.0400	42.870000	44.9700	+1.329%	537,157	-3.714%
2025-10-31	44.7700	45.1500	44.000000	44.3800	-1.792%	844,049	-2.434%
2025-10-30	46.7700	48.0750	44.790000	45.1900	-4.763%	721,597	-4.182%
2025-10-29	49.3400	49.3400	47.200000	47.4500	-3.870%	420,571	-8.746%
2025-10-28	49.3500	49.6700	48.600000	49.3600	-0.524%	405,878	-12.277%
2025-10-27	49.2700	50.1000	48.690000	49.6200	+0.081%	403,473	-12.737%
2025-10-24	50.1300	50.1800	49.320000	49.5800	-0.562%	264,513	-12.666%
2025-10-23	49.7900	50.4200	49.060000	49.8600	+0.221%	443,133	-13.157%
2025-10-22	49.6000	50.4400	49.080000	49.7500	+0.444%	356,868	-12.965%
2025-10-21	49.4300	49.7400	48.665000	49.5300	-0.262%	388,577	-12.578%
2025-10-20	48.5600	49.7099	48.205000	49.6600	+2.307%	331,151	-12.807%
2025-10-17	48.4200	48.7400	48.200000	48.5400	+0.310%	460,777	-10.795%
2025-10-16	48.0300	48.7600	47.950000	48.3900	+0.729%	356,245	-10.519%
2025-10-15	46.6500	48.2050	46.590000	48.0400	+2.715%	339,029	-9.867%
2025-10-14	46.4900	47.2600	46.490000	46.7700	+1.015%	363,734	-7.419%
2025-10-13	47.0500	47.3600	46.010000	46.3000	-1.990%	321,266	-6.479%
2025-10-10	46.9400	47.3550	46.544000	47.2400	+1.027%	329,761	-8.340%
2025-10-09	46.8900	47.1600	46.470000	46.7600	-0.107%	311,340	-7.399%
2025-10-08	46.4400	46.8500	45.890000	46.8100	+0.992%	452,078	-7.498%
2025-10-07	45.6200	46.3900	45.460000	46.3500	+1.779%	301,999	-6.580%
2025-10-06	45.1800	45.5400	44.830000	45.5400	+0.308%	313,252	-4.919%
2025-10-03	44.7800	45.7000	44.680000	45.4000	+1.771%	345,766	-4.626%
2025-10-02	44.5000	44.6800	43.940000	44.6100	+0.135%	442,111	-2.937%
2025-10-01	46.0400	46.0800	44.510000	44.5500	-2.920%	337,425	-2.806%
2025-09-30	45.5000	46.0200	45.500000	45.8900	+1.168%	430,656	-5.644%
2025-09-29	45.5700	45.5950	45.040000	45.3600	-0.679%	308,834	-4.541%
2025-09-26	45.1700	45.8300	45.000000	45.6700	+0.839%	328,533	-5.189%
2025-09-25	46.0800	46.3200	45.200000	45.2900	-1.027%	267,440	-4.394%
2025-09-24	45.6100	46.0000	45.350000	45.7600	+0.131%	373,615	-5.376%
2025-09-23	45.2900	45.7800	44.960000	45.7000	+0.661%	405,211	-5.252%
2025-09-22	45.7300	45.7800	45.270000	45.4000	-0.154%	272,605	-4.626%
2025-09-19	45.7300	45.9400	45.290000	45.4700	-0.307%	945,005	-4.772%
2025-09-18	45.0100	45.6950	44.880000	45.6100	+0.862%	305,018	-5.065%
2025-09-17	45.3400	46.0200	45.080000	45.2200	+0.422%	261,305	-4.246%
2025-09-16	45.1200	45.5000	44.920000	45.0300	-0.354%	318,914	-3.842%
2025-09-15	46.4200	46.4200	45.029300	45.1900	-2.292%	311,084	-4.182%
2025-09-12	45.9900	46.5800	45.935000	46.2500	-0.259%	223,596	-6.378%
2025-09-11	45.5700	46.4600	45.450000	46.3700	+1.511%	289,053	-6.621%
2025-09-10	46.2000	46.2250	45.300000	45.6800	-1.318%	329,211	-5.210%
2025-09-09	46.2000	46.4500	45.960000	46.2900	-0.086%	226,116	-6.459%
2025-09-08	46.9400	47.0820	46.205000	46.3300	-1.614%	213,845	-6.540%
2025-09-05	46.8400	47.1450	46.675000	47.0900	+0.857%	260,322	-8.048%
2025-09-04	46.8400	46.9100	46.272000	46.6900	+0.495%	274,831	-7.261%
2025-09-03	45.9800	46.7100	45.930000	46.4600	+0.912%	356,072	-6.802%
2025-09-02	46.6200	47.1900	45.920000	46.0400	-1.896%	412,647	-5.951%
2025-08-29	47.0200	47.2450	46.720000	46.9300	+0.128%	250,738	-7.735%
2025-08-28	47.1500	47.1999	46.780000	46.8700	-0.594%	181,851	-7.617%
2025-08-27	46.6300	47.4500	46.630000	47.1500	+0.834%	165,359	-8.165%
2025-08-26	46.6600	46.9900	46.440000	46.7600	0.000%	374,450	-7.399%
2025-08-25	47.4100	47.7600	46.665000	46.7600	-1.744%	242,425	-7.399%
2025-08-22	47.1000	47.8400	46.880000	47.5900	+1.753%	290,725	-9.014%
2025-08-21	46.6700	47.1100	46.660000	46.7700	+0.171%	230,477	-7.419%
2025-08-20	47.4900	47.7200	46.650000	46.6900	-0.870%	244,708	-7.261%
2025-08-19	46.0400	47.1100	46.040000	47.1000	+2.280%	271,158	-8.068%
2025-08-18	46.6500	46.8550	46.050000	46.0500	-0.989%	178,089	-5.972%
2025-08-15	46.3400	46.6500	46.110000	46.5100	+0.302%	227,571	-6.902%
2025-08-14	46.9400	46.9400	46.210000	46.3700	-1.025%	256,768	-6.621%
2025-08-13	46.9200	47.3500	46.530000	46.8500	+0.235%	435,672	-7.577%
2025-08-12	46.9000	47.1400	46.090000	46.7400	+0.086%	377,791	-7.360%
2025-08-11	46.5000	46.8900	46.320400	46.7000	-0.171%	357,245	-7.281%
2025-08-08	46.8900	47.2400	46.450000	46.7800	-0.213%	243,768	-7.439%
2025-08-07	46.2500	47.1400	46.190000	46.8800	+1.362%	318,295	-7.637%
2025-08-06	46.5100	46.9900	46.210000	46.2500	-0.280%	303,502	-6.378%
2025-08-05	46.9200	46.9200	46.255000	46.3800	-1.235%	438,681	-6.641%
2025-08-04	46.5900	47.3100	45.800000	46.9600	+0.989%	314,564	-7.794%
2025-08-01	46.3900	46.9600	45.755000	46.5000	+2.265%	633,541	-6.882%
2025-07-31	45.3200	45.7700	44.370100	45.4700	+1.292%	567,566	-4.772%
2025-07-30	44.9700	45.5000	44.718000	44.8900	-0.244%	357,257	-3.542%
2025-07-29	44.4600	45.0700	44.130000	45.0000	+1.534%	437,301	-3.778%
2025-07-28	44.6600	44.7550	43.955000	44.3200	-1.226%	280,312	-2.301%
2025-07-25	45.0100	45.1050	44.640000	44.8700	-0.400%	367,541	-3.499%
2025-07-24	45.1300	45.4100	44.850000	45.0500	-0.177%	304,655	-3.885%
2025-07-23	45.6000	45.6000	44.810000	45.1300	-1.031%	443,299	-4.055%
2025-07-22	45.2700	46.3150	45.270000	45.6000	+0.662%	348,236	-5.044%
2025-07-21	45.0100	45.5450	44.900000	45.3000	+0.443%	339,731	-4.415%
2025-07-18	45.5500	45.9639	45.080000	45.1000	-0.529%	433,404	-3.991%
2025-07-17	45.6000	46.4400	45.220000	45.3400	-0.723%	349,554	-4.499%
2025-07-16	45.5100	46.0880	45.510000	45.6700	+0.396%	322,955	-5.189%
2025-07-15	46.5500	46.5800	45.480000	45.4900	-2.674%	328,508	-4.814%
2025-07-14	45.9000	47.0300	45.900000	46.7400	+1.830%	254,508	-7.360%
2025-07-11	46.1200	46.1200	45.540000	45.9000	-0.843%	275,361	-5.664%
2025-07-10	45.6600	46.9400	45.660000	46.2900	+0.043%	257,930	-6.459%
2025-07-09	45.3600	46.4000	44.965000	46.2700	+1.804%	290,945	-6.419%
2025-07-08	45.2800	45.6650	44.706200	45.4500	-0.198%	235,907	-4.730%
2025-07-07	46.0000	46.0520	45.250000	45.5400	-0.589%	302,370	-4.919%
2025-07-03	46.4100	46.4100	45.555000	45.8100	-0.930%	163,445	-5.479%
2025-07-02	46.4900	46.6100	45.850000	46.2400	-0.538%	223,415	-6.358%
2025-07-01	45.2900	46.8400	45.160000	46.4900	+2.221%	283,778	-6.862%
2025-06-30	45.4500	45.7532	44.940100	45.4800	+0.022%	266,902	-4.793%
2025-06-27	45.3800	45.9000	45.100000	45.4700	+0.243%	882,820	-4.772%
2025-06-26	45.9000	46.0250	44.930000	45.3600	-0.613%	492,937	-4.541%
2025-06-25	46.2000	46.2600	45.440000	45.6400	-2.123%	319,531	-5.127%
2025-06-24	47.2700	47.4400	46.590000	46.6300	-1.790%	289,217	-7.141%
2025-06-23	46.7000	47.5000	46.700000	47.4800	+2.217%	294,490	-8.804%
2025-06-20	46.1200	46.6500	45.660000	46.4500	+0.803%	1,093,726	-6.781%
2025-06-18	45.8300	46.3050	45.645000	46.0800	+0.414%	310,497	-6.033%
2025-06-17	46.2800	46.2800	45.555000	45.8900	-0.326%	346,754	-5.644%
2025-06-16	46.1100	46.5450	45.650000	46.0400	-0.626%	470,503	-5.951%
2025-06-13	46.5000	47.0600	46.280000	46.3300	-0.750%	311,619	-6.540%
2025-06-12	46.5800	46.7725	46.070000	46.6800	-0.064%	307,070	-7.241%
2025-06-11	47.1400	47.6600	46.700000	46.7100	-0.912%	247,296	-7.300%
2025-06-10	46.4000	47.1700	45.910000	47.1400	+2.167%	275,056	-8.146%
2025-06-09	45.6300	46.2500	45.065000	46.1400	+1.140%	244,412	-6.155%
2025-06-06	46.1400	46.4200	45.455000	45.6200	-0.502%	241,760	-5.085%
2025-06-05	45.8200	46.0000	45.480000	45.8500	+0.284%	240,744	-5.562%
2025-06-04	46.2600	46.5250	45.640000	45.7200	-1.909%	236,075	-5.293%
2025-06-03	46.9400	47.0900	46.220000	46.6100	-0.321%	201,503	-7.101%
2025-06-02	46.9400	47.4950	46.490000	46.7600	-1.037%	387,056	-7.399%
2025-05-30	46.9500	47.5250	46.610000	47.2500	+0.811%	398,940	-8.360%
2025-05-29	46.2000	46.9400	46.200000	46.8700	+0.948%	343,787	-7.617%
2025-05-28	46.9700	47.2400	46.270000	46.4300	-1.318%	302,200	-6.741%
2025-05-27	47.1600	47.5747	46.890000	47.0500	+0.064%	374,691	-7.970%
2025-05-23	47.2100	47.4400	46.640000	47.0200	+0.277%	309,485	-7.912%
2025-05-22	47.0900	47.1500	46.680000	46.8900	-1.097%	358,602	-7.656%
2025-05-21	47.7300	47.9150	46.980000	47.4100	-1.188%	247,500	-8.669%
2025-05-20	47.9700	48.1850	47.690000	47.9800	-0.353%	261,666	-9.754%
2025-05-19	47.7000	48.2100	47.190000	48.1500	+0.943%	393,584	-10.073%
2025-05-16	46.2800	47.7300	46.225000	47.7000	+3.247%	418,748	-9.224%
2025-05-15	44.8400	46.2300	44.440000	46.2000	+3.425%	420,143	-6.277%
2025-05-14	45.5000	45.5300	44.270000	44.6700	-2.104%	427,253	-3.067%
2025-05-13	46.8800	47.2000	45.450000	45.6300	-2.956%	349,628	-5.106%
2025-05-12	48.4600	48.4600	46.760000	47.0200	-3.271%	348,147	-7.912%
2025-05-09	48.4100	48.7100	48.300000	48.6100	+0.165%	216,413	-10.924%
2025-05-08	49.1900	49.4500	48.345000	48.5300	-1.100%	263,128	-10.777%
2025-05-07	49.8000	50.1800	49.070000	49.0700	-1.525%	266,476	-11.759%
2025-05-06	49.0000	50.1400	48.958500	49.8300	+1.715%	349,962	-13.105%
2025-05-05	49.1600	49.2100	48.500000	48.9900	+0.451%	417,756	-11.615%
2025-05-02	50.2300	50.2300	48.490000	48.7700	-2.887%	401,364	-11.216%
2025-05-01	51.1500	51.1500	49.390000	50.2200	-0.849%	425,059	-13.779%
2025-04-30	50.4400	51.0200	49.825500	50.6500	+0.357%	490,914	-14.511%
2025-04-29	49.8600	50.5975	49.611100	50.4700	+1.857%	455,835	-14.206%
2025-04-28	49.8800	49.9600	49.160000	49.5500	-0.442%	292,783	-12.614%
2025-04-25	49.8500	49.8800	49.110000	49.7700	-0.559%	315,579	-13.000%
2025-04-24	50.7200	50.7200	49.655000	50.0500	-0.871%	560,405	-13.487%
2025-04-23	51.1200	51.2050	49.430000	50.4900	-1.694%	551,655	-14.240%
2025-04-22	51.2800	51.5400	50.700000	51.3600	+1.242%	300,094	-15.693%
2025-04-21	51.0300	51.6300	50.270000	50.7300	-0.314%	302,842	-14.646%
2025-04-17	50.1800	51.0748	50.170000	50.8900	+1.334%	342,782	-14.915%
2025-04-16	50.9700	51.2000	50.110000	50.2200	-1.044%	343,027	-13.779%
2025-04-15	51.0000	51.2370	50.745000	50.7500	-0.510%	328,923	-14.680%
2025-04-14	50.1500	51.0800	50.150000	51.0100	+1.331%	389,451	-15.115%
2025-04-11	49.0600	50.5500	48.310000	50.3400	+3.794%	584,206	-13.985%
2025-04-10	47.7000	49.1200	47.700000	48.5000	+1.443%	573,966	-10.722%
2025-04-09	46.9700	49.2150	46.595000	47.8100	+1.207%	777,760	-9.433%
2025-04-08	48.0900	48.1950	46.860000	47.2400	-0.547%	455,682	-8.340%
2025-04-07	47.9000	48.9700	46.710000	47.5000	-2.001%	637,233	-8.842%
2025-04-04	49.6900	50.3850	47.885000	48.4700	-2.180%	558,192	-10.666%
2025-04-03	49.0000	50.2300	48.755000	49.5500	+2.165%	410,438	-12.614%
2025-04-02	48.5400	48.9200	48.350000	48.5000	-0.431%	275,552	-10.722%
2025-04-01	48.2900	49.1300	47.870000	48.7100	+0.516%	258,657	-11.107%
2025-03-31	48.4400	49.3500	48.290000	48.4600	+0.435%	466,443	-10.648%
2025-03-28	46.8100	48.3400	46.060000	48.2500	+3.741%	552,876	-10.259%
2025-03-27	46.4000	47.0700	46.190000	46.5100	+0.237%	304,225	-6.902%
2025-03-26	45.7300	46.5900	45.570000	46.4000	+1.821%	214,631	-6.681%
2025-03-25	45.8700	45.8700	45.035000	45.5700	-0.654%	262,625	-4.981%
2025-03-24	46.2100	46.5900	45.635000	45.8700	-0.434%	314,668	-5.603%
2025-03-21	46.3000	46.5300	45.460000	46.0700	-0.303%	1,006,191	-6.013%
2025-03-20	46.3600	46.5200	46.060000	46.2100	-0.281%	286,582	-6.297%
2025-03-19	46.9200	47.1800	45.800000	46.3400	-1.152%	334,331	-6.560%
2025-03-18	47.2800	47.3500	46.660000	46.8800	-1.201%	210,566	-7.637%
2025-03-17	47.1200	47.8400	46.770000	47.4500	-0.105%	312,089	-8.746%
2025-03-14	47.0900	47.8900	46.980000	47.5000	+0.999%	296,697	-8.842%
2025-03-13	46.3700	47.2050	46.240000	47.0300	+1.467%	265,940	-7.931%
2025-03-12	46.9000	47.2600	46.250000	46.3500	-2.277%	369,463	-6.580%
2025-03-11	48.4700	48.7600	47.360000	47.4300	-1.618%	389,822	-8.708%
2025-03-10	48.1400	48.8300	47.900000	48.2100	+0.647%	350,313	-10.185%
2025-03-07	46.8900	48.3000	46.680000	47.9000	+2.438%	276,774	-9.603%
2025-03-06	46.6800	46.8400	45.820000	46.7600	+0.236%	290,439	-7.399%
2025-03-05	46.2500	47.5100	45.950000	46.6500	+0.172%	281,272	-7.181%
2025-03-04	46.0300	47.3700	45.470000	46.5700	+0.648%	398,560	-7.022%
2025-03-03	45.0900	46.3300	44.745000	46.2700	+1.804%	392,134	-6.419%
2025-02-28	45.5200	46.2400	44.750000	45.4500	+1.090%	412,283	-4.730%
2025-02-27	45.1900	45.7692	43.600000	44.9600	-2.176%	525,218	-3.692%
2025-02-26	46.5800	46.8900	45.790000	45.9600	-2.150%	377,821	-5.788%
2025-02-25	46.1900	47.3800	45.952000	46.9700	+1.909%	360,638	-7.813%
2025-02-24	45.9800	46.8400	45.290000	46.0900	+0.699%	407,940	-6.053%
2025-02-21	45.7300	46.0400	45.350000	45.7700	+0.593%	282,656	-5.397%
2025-02-20	45.6200	45.9800	45.150000	45.5000	+0.088%	222,451	-4.835%
2025-02-19	45.7000	45.8900	45.350000	45.4600	-0.937%	227,223	-4.751%
2025-02-18	44.9300	46.0800	44.850000	45.8900	+2.137%	380,171	-5.644%
2025-02-14	45.5600	45.9900	44.620000	44.9300	-1.361%	515,035	-3.628%
2025-02-13	45.2700	45.6800	45.035000	45.5500	+0.641%	213,376	-4.940%
2025-02-12	45.0300	45.4000	44.650000	45.2600	-0.941%	307,657	-4.331%
2025-02-11	43.8600	45.8200	43.720000	45.6900	+4.434%	681,849	-5.231%
2025-02-10	43.8600	43.9450	43.310000	43.7500	-0.251%	376,567	-1.029%
2025-02-07	44.2000	44.2350	43.700000	43.8600	-1.060%	267,155	-1.277%
2025-02-06	44.5800	44.7550	44.010000	44.3300	-0.516%	187,306	-2.323%
2025-02-05	45.0000	45.1200	44.290000	44.5600	-0.269%	252,219	-2.828%
2025-02-04	45.0100	45.1900	44.520000	44.6800	-1.477%	276,890	-3.089%
2025-02-03	44.8000	45.7400	44.390000	45.3500	+0.132%	337,511	-4.520%
2025-01-31	44.6500	45.6600	44.195000	45.2900	+1.094%	695,106	-4.394%
2025-01-30	45.1100	45.4750	44.510000	44.8000	+0.471%	284,507	-3.348%
2025-01-29	45.1500	45.2950	44.120000	44.5900	-1.502%	425,218	-2.893%
2025-01-28	45.0000	45.5600	44.958100	45.2700	+0.177%	229,076	-4.352%
2025-01-27	43.3100	45.2400	43.250000	45.1900	+5.313%	375,687	-4.182%
2025-01-24	43.3500	43.5300	42.890000	42.9100	-1.015%	282,180	+0.909%
2025-01-23	42.9300	43.3800	42.890000	43.3500	+0.744%	306,795	-0.115%
2025-01-22	44.0000	44.0100	42.870000	43.0300	-2.845%	403,836	+0.627%
2025-01-21	44.8400	45.2700	44.180000	44.2900	-0.427%	234,373	-2.235%
2025-01-17	44.9200	45.1950	44.355000	44.4800	-0.603%	384,278	-2.653%
2025-01-16	43.7400	44.8300	43.740000	44.7500	+1.936%	374,943	-3.240%
2025-01-15	43.6300	44.2500	43.555000	43.9000	+2.379%	319,656	-1.367%
2025-01-14	42.5000	42.9000	42.285000	42.8800	+1.371%	298,585	+0.979%
2025-01-13	41.8600	42.4000	41.640000	42.3000	+1.003%	411,586	+2.364%
2025-01-10	42.7200	43.1950	41.820000	41.8800	-3.212%	372,097	+3.391%
2025-01-08	44.0600	44.0600	42.310000	43.2700	-2.457%	416,898	+0.069%
2025-01-07	44.2600	44.4600	43.701800	44.3600	+0.933%	344,315	-2.390%
2025-01-06	44.5200	44.6500	43.720000	43.9500	-1.854%	297,669	-1.479%
2025-01-03	44.8300	44.9700	44.385000	44.7800	+0.022%	194,382	-3.305%
2025-01-02	45.6900	45.9000	44.707000	44.7700	-1.235%	180,087	-3.283%
2024-12-31	45.8900	45.9500	45.109500	45.3300	-0.723%	188,851	-4.478%
2024-12-30	45.5300	45.8400	45.130000	45.6600	+0.066%	180,157	-5.169%
2024-12-27	45.6300	46.0200	45.400100	45.6300	-0.653%	195,994	-5.106%
2024-12-26	45.3900	46.0200	45.270000	45.9300	+0.680%	218,713	-5.726%
2024-12-24	45.3500	45.7500	45.220000	45.6200	+0.330%	98,133	-5.085%
2024-12-23	45.7400	45.7400	45.110000	45.4700	-1.152%	234,838	-4.772%
2024-12-20	45.6300	46.6000	45.630000	46.0000	+0.174%	1,018,374	-5.870%
2024-12-19	45.9100	46.4164	45.580000	45.9200	-0.369%	282,364	-5.706%
2024-12-18	47.8200	48.0800	46.020000	46.0900	-3.799%	283,962	-6.053%
2024-12-17	47.8400	48.6850	47.840000	47.9100	-0.951%	305,357	-9.622%
2024-12-16	48.5200	48.9050	48.240000	48.3700	-0.268%	202,319	-10.482%
2024-12-13	48.2100	48.5200	47.960000	48.5000	+0.124%	135,059	-10.722%
2024-12-12	48.8100	48.8900	48.330000	48.4400	-0.799%	157,722	-10.611%
2024-12-11	49.1700	49.1700	48.600000	48.8300	+0.391%	313,815	-11.325%
2024-12-10	48.1100	48.6900	47.650000	48.6400	+0.704%	371,128	-10.979%
2024-12-09	48.8800	49.2600	48.190000	48.3000	-0.821%	229,140	-10.352%
2024-12-06	49.0300	49.0300	48.560000	48.7000	-0.835%	212,960	-11.088%
2024-12-05	48.6000	49.6800	48.380000	49.1100	+1.195%	362,865	-11.831%
2024-12-04	49.3300	49.6300	48.140000	48.5300	-2.256%	472,796	-10.777%
2024-12-03	50.6100	50.7500	49.570000	49.6500	-1.761%	377,956	-12.790%
2024-12-02	51.3000	51.3000	50.375000	50.5400	-1.270%	341,184	-14.325%
2024-11-29	51.5900	51.5900	50.970000	51.1900	0.000%	137,374	-15.413%
2024-11-27	51.2900	51.7800	50.880000	51.1900	+0.451%	299,762	-15.413%
2024-11-26	51.7400	52.2050	50.748500	50.9600	-1.962%	342,209	-15.031%
2024-11-25	51.9800	52.3350	51.485000	51.9800	+0.736%	508,405	-16.699%
2024-11-22	51.5000	52.2400	51.185000	51.6000	+0.448%	225,988	-16.085%
2024-11-21	51.2700	51.4900	51.007082	51.3700	+0.568%	236,201	-15.710%
2024-11-20	51.5500	51.9700	50.800000	51.0800	-0.777%	184,307	-15.231%
2024-11-19	50.8800	51.4900	50.310000	51.4800	+1.159%	232,050	-15.890%
2024-11-18	50.8700	51.4000	50.800000	50.8900	-0.157%	219,588	-14.915%
2024-11-15	50.4300	51.1850	50.430000	50.9700	+1.574%	239,041	-15.048%
2024-11-14	50.7100	50.9300	50.050000	50.1800	-0.437%	231,191	-13.711%
2024-11-13	51.1000	51.3050	50.320000	50.4000	-0.846%	178,244	-14.087%
2024-11-12	51.6800	52.0050	50.730000	50.8300	-1.986%	303,224	-14.814%
2024-11-11	52.3900	52.6000	51.850000	51.8600	-0.480%	208,954	-16.506%

.dark-mode .mHvQ2S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mHvQ2S{ color: #333333; background-color: white; border: 2px solid #333333; }CWTCalifornia Water Servicestock NYSE

CWT
California Water Service
stock NYSE