Dark

CWT
California Water Service
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

49.70USD-0.540%(-0.27)456,272

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.97)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

49.74USD+0.080%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	50.3100	50.310000	49.5300	49.7000	-0.540%	456,272	0.000%
2026-08-31	50.0000	50.270000	49.6000	49.9700	-1.010%	546,869	-0.540%
2026-08-28	50.3000	50.670000	49.9600	50.4800	+0.779%	344,458	-1.545%
2026-08-27	49.7800	50.170000	49.1700	50.0900	-0.338%	276,900	-0.779%
2026-08-26	50.5700	50.680000	50.1100	50.2600	-0.692%	341,016	-1.114%
2026-08-25	50.9500	50.990000	50.0900	50.6100	-0.472%	427,159	-1.798%
2026-08-24	49.6700	51.000000	49.6300	50.8500	+2.624%	409,506	-2.262%
2026-08-21	50.0300	50.160000	49.3500	49.5500	-0.940%	322,589	+0.303%
2026-08-20	49.7500	50.295000	49.6350	50.0200	+0.220%	937,365	-0.640%
2026-08-19	50.0100	50.420000	49.8200	49.9100	+0.100%	635,668	-0.421%
2026-08-18	50.1500	50.270000	49.7500	49.8600	+0.403%	580,988	-0.321%
2026-08-17	50.0900	50.210000	48.9400	49.6600	-1.468%	330,191	+0.081%
2026-08-14	50.0700	50.500000	49.9200	50.4000	+0.418%	393,492	-1.389%
2026-08-13	50.2800	50.660000	50.1000	50.1900	+0.420%	353,977	-0.976%
2026-08-12	50.0400	50.040000	49.5100	49.9800	0.000%	398,245	-0.560%
2026-08-11	49.7000	50.180000	49.2200	49.9800	+1.011%	325,460	-0.560%
2026-08-10	49.8500	49.960000	49.1700	49.4800	-2.078%	419,984	+0.445%
2026-08-07	49.0700	50.710000	48.6200	50.5300	+2.225%	487,064	-1.643%
2026-08-06	50.1000	50.310000	49.3400	49.4300	-0.623%	372,064	+0.546%
2026-08-05	50.1600	50.475000	49.4500	49.7400	-1.113%	460,999	-0.080%
2026-08-04	49.0000	50.415000	48.3900	50.3000	+1.863%	510,424	-1.193%
2026-08-03	50.4600	50.880000	49.3500	49.3800	-1.457%	806,702	+0.648%
2026-07-31	50.9300	51.400000	49.9900	50.1100	-0.772%	1,311,505	-0.818%
2026-07-30	53.5600	53.820000	50.3800	50.5000	-2.378%	678,356	-1.584%
2026-07-29	52.1700	52.889900	51.2700	51.7300	-1.354%	471,678	-3.924%
2026-07-28	51.4600	53.125000	50.9500	52.4400	+3.249%	444,610	-5.225%
2026-07-27	50.4700	51.150000	50.0501	50.7900	+0.138%	327,440	-2.146%
2026-07-24	51.3500	51.660000	50.6600	50.7200	-0.471%	313,934	-2.011%
2026-07-23	50.7000	51.510000	50.2500	50.9600	-0.137%	368,363	-2.473%
2026-07-22	50.9800	51.350000	50.6100	51.0300	+0.810%	246,278	-2.606%
2026-07-21	50.2000	51.110000	50.2000	50.6200	-1.479%	309,257	-1.817%
2026-07-20	52.5100	52.510000	51.0000	51.3800	-0.964%	290,206	-3.270%
2026-07-17	52.1400	52.280000	51.2150	51.8800	+1.052%	955,641	-4.202%
2026-07-16	49.8700	51.400000	49.7100	51.3400	+3.237%	475,906	-3.194%
2026-07-15	49.9500	50.570000	49.4500	49.7300	-0.560%	641,511	-0.060%
2026-07-14	50.1600	50.480000	49.6800	50.0100	+0.020%	275,752	-0.620%
2026-07-13	49.7600	50.399900	49.7600	50.0000	+0.583%	276,353	-0.600%
2026-07-10	49.3100	49.890000	49.3100	49.7100	+1.222%	237,106	-0.020%
2026-07-09	49.2200	49.520000	48.9300	49.1100	-0.486%	487,853	+1.201%
2026-07-08	49.7900	50.160000	49.3350	49.3500	-0.684%	359,193	+0.709%
2026-07-07	49.9900	50.940000	49.6400	49.6900	+0.445%	359,654	+0.020%
2026-07-06	50.1600	50.160000	49.2700	49.4700	-1.513%	409,422	+0.465%
2026-07-02	48.5200	50.425000	48.5200	50.2300	+2.427%	458,179	-1.055%
2026-07-01	48.7400	49.727500	48.5640	49.0400	+0.802%	658,346	+1.346%
2026-06-30	48.8100	49.650000	48.4400	48.6500	-0.532%	549,574	+2.158%
2026-06-29	48.7200	49.190000	48.3500	48.9100	-0.346%	647,836	+1.615%
2026-06-26	48.2200	49.090000	47.8100	49.0800	+3.218%	2,059,579	+1.263%
2026-06-25	46.8100	48.270000	46.8100	47.5500	+0.529%	693,161	+4.522%
2026-06-24	46.5600	47.400000	46.5600	47.3000	+2.204%	505,648	+5.074%
2026-06-23	45.8400	46.390000	45.6000	46.2800	+2.389%	426,748	+7.390%
2026-06-22	45.2000	45.590000	45.0200	45.2000	0.000%	434,654	+9.956%
2026-06-18	45.0000	45.390000	44.7450	45.2000	+0.444%	852,532	+9.956%
2026-06-17	45.1000	45.450000	44.7400	45.0000	-0.990%	484,266	+10.444%
2026-06-16	45.6800	45.907345	45.1500	45.4500	+0.176%	503,330	+9.351%
2026-06-15	45.1500	45.610000	45.0200	45.3700	-0.439%	582,715	+9.544%
2026-06-12	45.4600	46.030000	45.2500	45.5700	+0.485%	416,294	+9.063%
2026-06-11	46.2900	46.580000	44.9750	45.3500	-1.563%	782,482	+9.592%
2026-06-10	46.8800	47.355100	46.0700	46.0700	-0.690%	505,351	+7.879%
2026-06-09	45.3900	46.680000	45.2900	46.3900	+2.792%	377,208	+7.135%
2026-06-08	45.4700	46.110000	45.1300	45.1300	-1.506%	345,766	+10.126%
2026-06-05	45.2800	46.230000	45.2300	45.8200	+1.282%	389,198	+8.468%
2026-06-04	45.4800	45.640000	44.9250	45.2400	+1.095%	367,289	+9.859%
2026-06-03	45.2300	45.520000	44.5900	44.7500	-1.301%	865,706	+11.061%
2026-06-02	44.1000	45.750000	43.9200	45.3400	+3.374%	704,819	+9.616%
2026-06-01	45.0800	45.080000	43.8500	43.8600	-2.749%	671,518	+13.315%
2026-05-29	43.7500	45.180000	43.6200	45.1000	+2.921%	1,267,808	+10.200%
2026-05-28	43.8100	44.400000	43.7420	43.8200	-0.545%	488,560	+13.419%
2026-05-27	43.7400	44.310000	43.2500	44.0600	+1.287%	729,838	+12.801%
2026-05-26	44.0500	44.070000	43.4600	43.5000	-1.024%	565,269	+14.253%
2026-05-22	43.0800	44.100000	43.0650	43.9500	+1.713%	555,196	+13.083%
2026-05-21	43.3000	43.685000	42.9700	43.2100	-0.300%	461,694	+15.020%
2026-05-20	42.9500	43.360000	42.7100	43.3400	+1.002%	485,980	+14.675%
2026-05-19	42.8400	43.380000	42.7400	42.9100	+0.210%	235,179	+15.824%
2026-05-18	42.5800	43.489900	42.5100	42.8200	+0.824%	342,741	+16.067%
2026-05-15	43.6000	43.720000	42.4300	42.4700	-2.255%	392,513	+17.024%
2026-05-14	43.4800	43.985000	43.2400	43.4500	+0.323%	436,327	+14.384%
2026-05-13	43.1600	43.410000	42.8300	43.3100	-0.299%	347,795	+14.754%
2026-05-12	43.2700	43.840000	43.0500	43.4400	+1.306%	366,824	+14.411%
2026-05-11	43.2500	43.640000	42.7000	42.8800	-1.357%	331,114	+15.905%
2026-05-08	43.5800	44.150000	43.3601	43.4700	-0.344%	328,703	+14.332%
2026-05-07	42.8800	43.910000	42.5100	43.6200	+1.371%	547,250	+13.939%
2026-05-06	42.8000	43.290000	42.5750	43.0300	-0.023%	443,597	+15.501%
2026-05-05	42.9900	43.410000	42.7750	43.0400	-0.023%	406,646	+15.474%
2026-05-04	42.0300	43.510000	41.9600	43.0500	+1.629%	562,474	+15.447%
2026-05-01	42.5600	42.940000	41.8900	42.3600	+0.284%	664,118	+17.328%
2026-04-30	45.4400	45.920000	41.9300	42.2400	-6.919%	1,155,910	+17.661%
2026-04-29	46.1500	46.350000	45.3500	45.3800	-2.472%	380,071	+9.520%
2026-04-28	47.1100	47.550000	46.4200	46.5300	+0.215%	391,661	+6.813%
2026-04-27	46.6400	47.160000	46.3950	46.4300	+0.108%	400,577	+7.043%
2026-04-24	47.5200	47.790000	46.2000	46.3800	-2.399%	2,184,797	+7.158%
2026-04-23	46.9800	48.080000	46.1200	47.5200	+2.172%	479,282	+4.588%
2026-04-22	46.3300	46.885000	46.3100	46.5100	+0.671%	441,107	+6.859%
2026-04-21	46.8800	47.250000	46.1450	46.2000	-1.387%	455,950	+7.576%
2026-04-20	44.8000	47.300000	44.8000	46.8500	+4.204%	741,890	+6.083%
2026-04-17	44.5300	45.060000	44.0400	44.9600	+0.335%	1,502,761	+10.543%
2026-04-16	44.5200	44.890000	44.3100	44.8100	+0.291%	654,774	+10.913%
2026-04-15	44.8000	45.080000	44.2700	44.6800	-0.997%	382,262	+11.235%
2026-04-14	44.7800	45.330000	44.3300	45.1300	+0.044%	398,779	+10.126%
2026-04-13	46.6100	46.825000	44.3400	45.1100	-3.899%	748,392	+10.175%
2026-04-10	47.2500	47.270000	46.8400	46.9400	-0.297%	284,223	+5.880%
2026-04-09	45.6100	47.290000	45.3900	47.0800	+2.862%	512,694	+5.565%
2026-04-08	45.2600	45.960000	44.6567	45.7700	+0.131%	443,023	+8.586%
2026-04-07	45.7700	46.120000	45.5000	45.7100	+0.088%	378,679	+8.729%
2026-04-06	45.8400	46.195000	45.4300	45.6700	-1.254%	255,706	+8.824%
2026-04-02	46.0400	46.260000	45.5500	46.2500	+1.626%	211,310	+7.459%
2026-04-01	44.9400	45.750000	44.9250	45.5100	+0.375%	231,143	+9.207%
2026-03-31	46.2500	46.250000	45.1000	45.3400	-1.542%	263,093	+9.616%
2026-03-30	45.4300	46.160000	45.0100	46.0500	+2.311%	386,601	+7.926%
2026-03-27	45.0500	45.450000	44.7100	45.0100	-0.155%	231,180	+10.420%
2026-03-26	44.2000	45.100000	44.1800	45.0800	+2.594%	256,389	+10.248%
2026-03-25	44.4400	44.598300	43.5700	43.9400	-0.745%	588,878	+13.109%
2026-03-24	44.2700	45.250000	44.2100	44.2700	-0.405%	380,932	+12.266%
2026-03-23	44.3200	45.030000	43.9500	44.4500	+1.230%	497,127	+11.811%
2026-03-20	44.5400	44.540000	43.7825	43.9100	-0.746%	1,648,769	+13.186%
2026-03-19	43.0500	44.290000	42.9800	44.2400	+2.242%	586,209	+12.342%
2026-03-18	43.7000	44.260000	43.2200	43.2700	-2.413%	455,575	+14.860%
2026-03-17	45.3400	45.580000	44.0500	44.3400	-1.532%	396,399	+12.088%
2026-03-16	45.5300	45.530000	44.7200	45.0300	-0.376%	359,469	+10.371%
2026-03-13	44.8400	45.220000	44.3000	45.2000	+1.871%	273,679	+9.956%
2026-03-12	43.7000	45.255000	43.7000	44.3700	+0.704%	551,790	+12.013%
2026-03-11	44.0000	44.130000	42.7500	44.0600	+0.250%	852,278	+12.801%
2026-03-10	45.0000	45.350000	43.8300	43.9500	-3.787%	459,806	+13.083%
2026-03-09	45.4000	45.750000	44.8500	45.6800	+0.197%	385,231	+8.800%
2026-03-06	45.6500	45.650000	44.7400	45.5900	-0.415%	365,397	+9.015%
2026-03-05	46.5700	46.570000	45.7150	45.7800	-2.575%	304,176	+8.563%
2026-03-04	46.8300	47.330000	46.0700	46.9900	+0.085%	362,827	+5.767%
2026-03-03	45.3800	47.149900	44.9200	46.9500	+3.437%	463,793	+5.857%
2026-03-02	44.8400	45.480000	44.6200	45.3900	+0.688%	454,182	+9.495%
2026-02-27	44.7700	45.555000	44.7700	45.0800	+1.099%	506,935	+10.248%
2026-02-26	44.7000	46.029900	44.5200	44.5900	-4.395%	751,584	+11.460%
2026-02-25	46.3800	46.750000	45.4100	46.6400	+0.582%	302,193	+6.561%
2026-02-24	46.6100	46.790000	46.2500	46.3700	-0.086%	290,233	+7.181%
2026-02-23	45.8300	46.430000	45.7306	46.4100	+1.443%	384,720	+7.089%
2026-02-20	46.4600	46.700000	45.5093	45.7500	-0.974%	292,947	+8.634%
2026-02-19	45.9900	46.380000	45.6600	46.2000	+0.962%	458,156	+7.576%
2026-02-18	46.4100	46.470000	45.7400	45.7600	-1.570%	346,653	+8.610%
2026-02-17	46.7500	47.030000	46.2700	46.4900	-0.150%	304,639	+6.905%
2026-02-13	45.6300	46.560000	45.4500	46.5600	+2.442%	246,281	+6.744%
2026-02-12	44.2100	45.750000	44.2100	45.4500	+2.945%	494,137	+9.351%
2026-02-11	44.7300	44.730000	43.8000	44.1500	-0.787%	332,845	+12.571%
2026-02-10	44.2200	44.830000	44.0750	44.5000	+1.159%	441,929	+11.685%
2026-02-09	44.1600	44.160000	43.5000	43.9900	-1.079%	295,757	+12.980%
2026-02-06	45.1200	45.800000	44.4600	44.4700	-1.441%	442,027	+11.761%
2026-02-05	45.4500	45.710000	44.9400	45.1200	+0.401%	324,124	+10.151%
2026-02-04	45.0500	45.410000	44.5800	44.9400	+1.102%	272,749	+10.592%
2026-02-03	44.5700	45.460000	44.2900	44.4500	-0.135%	280,039	+11.811%
2026-02-02	44.8400	45.180000	44.3200	44.5100	-0.425%	331,891	+11.660%
2026-01-30	44.4200	44.820000	44.1368	44.7000	+0.517%	490,540	+11.186%
2026-01-29	44.1900	44.833100	44.0400	44.4700	+1.949%	525,865	+11.761%
2026-01-28	44.4700	44.900000	43.5200	43.6200	-2.066%	456,328	+13.939%
2026-01-27	44.3800	45.149900	44.2000	44.5400	+0.067%	274,846	+11.585%
2026-01-26	44.4300	45.000000	44.2200	44.5100	+0.793%	235,312	+11.660%
2026-01-23	44.8600	45.040000	43.9200	44.1600	-1.888%	372,392	+12.545%
2026-01-22	44.5600	45.100000	44.3501	45.0100	+0.829%	302,660	+10.420%
2026-01-21	44.9300	45.000000	44.1500	44.6400	-0.112%	395,578	+11.335%
2026-01-20	45.3200	45.500000	44.6100	44.6900	-2.146%	300,595	+11.211%
2026-01-16	45.9000	46.235000	45.5740	45.6700	-1.211%	483,413	+8.824%
2026-01-15	45.6700	46.425000	45.6450	46.2300	+1.226%	389,156	+7.506%
2026-01-14	44.5500	45.720000	44.4900	45.6700	+2.583%	374,949	+8.824%
2026-01-13	44.5200	44.700000	43.9300	44.5200	-0.135%	288,476	+11.635%
2026-01-12	43.6200	45.005000	43.6200	44.5800	+2.224%	311,396	+11.485%
2026-01-09	43.6900	44.010000	43.1900	43.6100	-0.115%	257,196	+13.965%
2026-01-08	43.0700	44.030000	43.0700	43.6600	+0.971%	210,934	+13.834%
2026-01-07	43.4700	43.595000	42.9000	43.2400	-0.208%	315,404	+14.940%
2026-01-06	42.5400	43.330000	42.4900	43.3300	+1.857%	336,631	+14.701%
2026-01-05	42.9500	42.950000	42.0950	42.5400	-0.955%	345,606	+16.831%
2026-01-02	43.2000	43.280000	42.7600	42.9500	-0.877%	256,080	+15.716%
2025-12-31	43.6200	43.790000	43.1500	43.3300	-0.551%	230,117	+14.701%
2025-12-30	43.5600	43.910000	43.4612	43.5700	+0.023%	211,934	+14.069%
2025-12-29	43.3800	43.650000	43.3800	43.5600	+0.346%	205,487	+14.096%
2025-12-26	43.3600	43.475000	43.1800	43.4100	+0.277%	272,938	+14.490%
2025-12-24	43.1300	43.450000	43.1050	43.2900	+0.557%	166,456	+14.807%
2025-12-23	43.2100	43.450000	42.9000	43.0500	-0.531%	333,934	+15.447%
2025-12-22	42.6700	43.530000	42.6400	43.2800	+0.933%	381,474	+14.834%
2025-12-19	44.3900	44.420000	42.7500	42.8800	-2.234%	1,267,239	+15.905%
2025-12-18	43.8600	44.300000	43.4500	43.8600	-0.227%	316,732	+13.315%
2025-12-17	43.7500	44.260000	43.4400	43.9600	+0.137%	307,119	+13.057%
2025-12-16	43.9900	44.150000	43.3050	43.9000	+0.205%	422,922	+13.212%
2025-12-15	44.3200	44.480000	42.9900	43.8100	-0.815%	1,564,077	+13.444%
2025-12-12	43.7000	44.500000	43.2524	44.1700	+2.127%	463,900	+12.520%
2025-12-11	43.1900	43.970000	43.0800	43.2500	+1.028%	313,058	+14.913%
2025-12-10	42.3400	43.075000	42.0400	42.8100	+1.182%	513,298	+16.094%
2025-12-09	43.7000	44.070000	41.2900	42.3100	-2.959%	1,169,476	+17.466%
2025-12-08	44.8200	44.820000	43.5300	43.6000	-2.852%	368,035	+13.991%
2025-12-05	44.1600	45.260000	44.0100	44.8800	+1.332%	379,421	+10.740%
2025-12-04	44.4600	45.000000	44.1600	44.2900	-0.494%	364,720	+12.215%
2025-12-03	45.0800	45.590000	44.2400	44.5100	-0.536%	244,586	+11.660%
2025-12-02	45.3700	45.550000	44.5800	44.7500	-1.017%	444,448	+11.061%
2025-12-01	45.0800	45.550000	44.9300	45.2100	-0.353%	327,621	+9.931%
2025-11-28	45.7100	45.710000	45.0350	45.3700	-0.286%	180,743	+9.544%
2025-11-26	45.6700	46.220000	45.5000	45.5000	-0.438%	611,663	+9.231%
2025-11-25	45.9000	46.320000	45.5700	45.7000	+0.683%	401,530	+8.753%
2025-11-24	45.5500	45.590000	45.0000	45.3900	-0.286%	419,411	+9.495%
2025-11-21	44.6400	46.105000	43.9400	45.5200	+2.569%	413,715	+9.183%
2025-11-20	44.1600	44.790000	44.0700	44.3800	+0.567%	295,217	+11.987%
2025-11-19	44.9400	44.940000	44.0200	44.1300	-1.933%	337,473	+12.622%
2025-11-18	45.7400	45.880000	44.9300	45.0000	-1.034%	332,997	+10.444%
2025-11-17	45.8100	46.240000	45.4300	45.4700	-0.829%	218,558	+9.303%
2025-11-14	46.1000	46.517400	45.4050	45.8500	+0.131%	277,593	+8.397%
2025-11-13	45.5450	45.980000	45.1200	45.7900	+0.704%	248,426	+8.539%
2025-11-12	46.1100	46.420000	45.4700	45.4700	-2.068%	305,815	+9.303%
2025-11-11	46.0300	46.890000	45.9250	46.4300	+1.486%	283,905	+7.043%
2025-11-10	46.0000	46.155000	45.5000	45.7500	-1.845%	257,543	+8.634%
2025-11-07	46.5200	47.045000	46.2100	46.6100	+0.561%	328,887	+6.629%
2025-11-06	46.7300	47.315000	46.2400	46.3500	-0.344%	363,238	+7.228%
2025-11-05	47.0500	47.790000	46.5000	46.5100	-1.106%	558,019	+6.859%
2025-11-04	45.0400	47.500000	44.6500	47.0300	+4.581%	1,113,167	+5.677%
2025-11-03	44.0000	45.040000	42.8700	44.9700	+1.329%	537,157	+10.518%
2025-10-31	44.7700	45.150000	44.0000	44.3800	-1.792%	844,049	+11.987%
2025-10-30	46.7700	48.075000	44.7900	45.1900	-4.763%	721,597	+9.980%
2025-10-29	49.3400	49.340000	47.2000	47.4500	-3.870%	420,571	+4.742%
2025-10-28	49.3500	49.670000	48.6000	49.3600	-0.524%	405,878	+0.689%
2025-10-27	49.2700	50.100000	48.6900	49.6200	+0.081%	403,473	+0.161%
2025-10-24	50.1300	50.180000	49.3200	49.5800	-0.562%	264,513	+0.242%
2025-10-23	49.7900	50.420000	49.0600	49.8600	+0.221%	443,133	-0.321%
2025-10-22	49.6000	50.440000	49.0800	49.7500	+0.444%	356,868	-0.101%
2025-10-21	49.4300	49.740000	48.6650	49.5300	-0.262%	388,577	+0.343%
2025-10-20	48.5600	49.709900	48.2050	49.6600	+2.307%	331,151	+0.081%
2025-10-17	48.4200	48.740000	48.2000	48.5400	+0.310%	460,777	+2.390%
2025-10-16	48.0300	48.760000	47.9500	48.3900	+0.729%	356,245	+2.707%
2025-10-15	46.6500	48.205000	46.5900	48.0400	+2.715%	339,029	+3.455%
2025-10-14	46.4900	47.260000	46.4900	46.7700	+1.015%	363,734	+6.265%
2025-10-13	47.0500	47.360000	46.0100	46.3000	-1.990%	321,266	+7.343%
2025-10-10	46.9400	47.355000	46.5440	47.2400	+1.027%	329,761	+5.207%
2025-10-09	46.8900	47.160000	46.4700	46.7600	-0.107%	311,340	+6.287%
2025-10-08	46.4400	46.850000	45.8900	46.8100	+0.992%	452,078	+6.174%
2025-10-07	45.6200	46.390000	45.4600	46.3500	+1.779%	301,999	+7.228%
2025-10-06	45.1800	45.540000	44.8300	45.5400	+0.308%	313,252	+9.135%
2025-10-03	44.7800	45.700000	44.6800	45.4000	+1.771%	345,766	+9.471%
2025-10-02	44.5000	44.680000	43.9400	44.6100	+0.135%	442,111	+11.410%
2025-10-01	46.0400	46.080000	44.5100	44.5500	-2.920%	337,425	+11.560%
2025-09-30	45.5000	46.020000	45.5000	45.8900	+1.168%	430,656	+8.302%
2025-09-29	45.5700	45.595000	45.0400	45.3600	-0.679%	308,834	+9.568%
2025-09-26	45.1700	45.830000	45.0000	45.6700	+0.839%	328,533	+8.824%
2025-09-25	46.0800	46.320000	45.2000	45.2900	-1.027%	267,440	+9.737%
2025-09-24	45.6100	46.000000	45.3500	45.7600	+0.131%	373,615	+8.610%
2025-09-23	45.2900	45.780000	44.9600	45.7000	+0.661%	405,211	+8.753%
2025-09-22	45.7300	45.780000	45.2700	45.4000	-0.154%	272,605	+9.471%
2025-09-19	45.7300	45.940000	45.2900	45.4700	-0.307%	945,005	+9.303%
2025-09-18	45.0100	45.695000	44.8800	45.6100	+0.862%	305,018	+8.967%
2025-09-17	45.3400	46.020000	45.0800	45.2200	+0.422%	261,305	+9.907%
2025-09-16	45.1200	45.500000	44.9200	45.0300	-0.354%	318,914	+10.371%
2025-09-15	46.4200	46.420000	45.0293	45.1900	-2.292%	311,084	+9.980%
2025-09-12	45.9900	46.580000	45.9350	46.2500	-0.259%	223,596	+7.459%
2025-09-11	45.5700	46.460000	45.4500	46.3700	+1.511%	289,053	+7.181%
2025-09-10	46.2000	46.225000	45.3000	45.6800	-1.318%	329,211	+8.800%
2025-09-09	46.2000	46.450000	45.9600	46.2900	-0.086%	226,116	+7.367%
2025-09-08	46.9400	47.082000	46.2050	46.3300	-1.614%	213,845	+7.274%
2025-09-05	46.8400	47.145000	46.6750	47.0900	+0.857%	260,322	+5.543%
2025-09-04	46.8400	46.910000	46.2720	46.6900	+0.495%	274,831	+6.447%
2025-09-03	45.9800	46.710000	45.9300	46.4600	+0.912%	356,072	+6.974%
2025-09-02	46.6200	47.190000	45.9200	46.0400	-1.896%	412,647	+7.950%
2025-08-29	47.0200	47.245000	46.7200	46.9300	+0.128%	250,738	+5.902%
2025-08-28	47.1500	47.199900	46.7800	46.8700	-0.594%	181,851	+6.038%
2025-08-27	46.6300	47.450000	46.6300	47.1500	+0.834%	165,359	+5.408%
2025-08-26	46.6600	46.990000	46.4400	46.7600	0.000%	374,450	+6.287%
2025-08-25	47.4100	47.760000	46.6650	46.7600	-1.744%	242,425	+6.287%
2025-08-22	47.1000	47.840000	46.8800	47.5900	+1.753%	290,725	+4.434%
2025-08-21	46.6700	47.110000	46.6600	46.7700	+0.171%	230,477	+6.265%
2025-08-20	47.4900	47.720000	46.6500	46.6900	-0.870%	244,708	+6.447%
2025-08-19	46.0400	47.110000	46.0400	47.1000	+2.280%	271,158	+5.520%
2025-08-18	46.6500	46.855000	46.0500	46.0500	-0.989%	178,089	+7.926%
2025-08-15	46.3400	46.650000	46.1100	46.5100	+0.302%	227,571	+6.859%
2025-08-14	46.9400	46.940000	46.2100	46.3700	-1.025%	256,768	+7.181%
2025-08-13	46.9200	47.350000	46.5300	46.8500	+0.235%	435,672	+6.083%
2025-08-12	46.9000	47.140000	46.0900	46.7400	+0.086%	377,791	+6.333%
2025-08-11	46.5000	46.890000	46.3204	46.7000	-0.171%	357,245	+6.424%
2025-08-08	46.8900	47.240000	46.4500	46.7800	-0.213%	243,768	+6.242%
2025-08-07	46.2500	47.140000	46.1900	46.8800	+1.362%	318,295	+6.015%
2025-08-06	46.5100	46.990000	46.2100	46.2500	-0.280%	303,502	+7.459%
2025-08-05	46.9200	46.920000	46.2550	46.3800	-1.235%	438,681	+7.158%
2025-08-04	46.5900	47.310000	45.8000	46.9600	+0.989%	314,564	+5.835%
2025-08-01	46.3900	46.960000	45.7550	46.5000	+2.265%	633,541	+6.882%
2025-07-31	45.3200	45.770000	44.3701	45.4700	+1.292%	567,566	+9.303%
2025-07-30	44.9700	45.500000	44.7180	44.8900	-0.244%	357,257	+10.715%
2025-07-29	44.4600	45.070000	44.1300	45.0000	+1.534%	437,301	+10.444%
2025-07-28	44.6600	44.755000	43.9550	44.3200	-1.226%	280,312	+12.139%
2025-07-25	45.0100	45.105000	44.6400	44.8700	-0.400%	367,541	+10.764%
2025-07-24	45.1300	45.410000	44.8500	45.0500	-0.177%	304,655	+10.322%
2025-07-23	45.6000	45.600000	44.8100	45.1300	-1.031%	443,299	+10.126%
2025-07-22	45.2700	46.315000	45.2700	45.6000	+0.662%	348,236	+8.991%
2025-07-21	45.0100	45.545000	44.9000	45.3000	+0.443%	339,731	+9.713%
2025-07-18	45.5500	45.963900	45.0800	45.1000	-0.529%	433,404	+10.200%
2025-07-17	45.6000	46.440000	45.2200	45.3400	-0.723%	349,554	+9.616%
2025-07-16	45.5100	46.088000	45.5100	45.6700	+0.396%	322,955	+8.824%
2025-07-15	46.5500	46.580000	45.4800	45.4900	-2.674%	328,508	+9.255%
2025-07-14	45.9000	47.030000	45.9000	46.7400	+1.830%	254,508	+6.333%
2025-07-11	46.1200	46.120000	45.5400	45.9000	-0.843%	275,361	+8.279%
2025-07-10	45.6600	46.940000	45.6600	46.2900	+0.043%	257,930	+7.367%
2025-07-09	45.3600	46.400000	44.9650	46.2700	+1.804%	290,945	+7.413%
2025-07-08	45.2800	45.665000	44.7062	45.4500	-0.198%	235,907	+9.351%
2025-07-07	46.0000	46.052000	45.2500	45.5400	-0.589%	302,370	+9.135%
2025-07-03	46.4100	46.410000	45.5550	45.8100	-0.930%	163,445	+8.492%
2025-07-02	46.4900	46.610000	45.8500	46.2400	-0.538%	223,415	+7.483%
2025-07-01	45.2900	46.840000	45.1600	46.4900	+2.221%	283,778	+6.905%
2025-06-30	45.4500	45.753200	44.9401	45.4800	+0.022%	266,902	+9.279%
2025-06-27	45.3800	45.900000	45.1000	45.4700	+0.243%	882,820	+9.303%
2025-06-26	45.9000	46.025000	44.9300	45.3600	-0.613%	492,937	+9.568%
2025-06-25	46.2000	46.260000	45.4400	45.6400	-2.123%	319,531	+8.896%
2025-06-24	47.2700	47.440000	46.5900	46.6300	-1.790%	289,217	+6.584%
2025-06-23	46.7000	47.500000	46.7000	47.4800	+2.217%	294,490	+4.676%
2025-06-20	46.1200	46.650000	45.6600	46.4500	+0.803%	1,093,726	+6.997%
2025-06-18	45.8300	46.305000	45.6450	46.0800	+0.414%	310,497	+7.856%
2025-06-17	46.2800	46.280000	45.5550	45.8900	-0.326%	346,754	+8.302%
2025-06-16	46.1100	46.545000	45.6500	46.0400	-0.626%	470,503	+7.950%
2025-06-13	46.5000	47.060000	46.2800	46.3300	-0.750%	311,619	+7.274%
2025-06-12	46.5800	46.772500	46.0700	46.6800	-0.064%	307,070	+6.470%
2025-06-11	47.1400	47.660000	46.7000	46.7100	-0.912%	247,296	+6.401%
2025-06-10	46.4000	47.170000	45.9100	47.1400	+2.167%	275,056	+5.431%
2025-06-09	45.6300	46.250000	45.0650	46.1400	+1.140%	244,412	+7.716%
2025-06-06	46.1400	46.420000	45.4550	45.6200	-0.502%	241,760	+8.943%
2025-06-05	45.8200	46.000000	45.4800	45.8500	+0.284%	240,744	+8.397%
2025-06-04	46.2600	46.525000	45.6400	45.7200	-1.909%	236,075	+8.705%
2025-06-03	46.9400	47.090000	46.2200	46.6100	-0.321%	201,503	+6.629%
2025-06-02	46.9400	47.495000	46.4900	46.7600	-1.037%	387,056	+6.287%
2025-05-30	46.9500	47.525000	46.6100	47.2500	+0.811%	398,940	+5.185%
2025-05-29	46.2000	46.940000	46.2000	46.8700	+0.948%	343,787	+6.038%
2025-05-28	46.9700	47.240000	46.2700	46.4300	-1.318%	302,200	+7.043%
2025-05-27	47.1600	47.574700	46.8900	47.0500	+0.064%	374,691	+5.632%
2025-05-23	47.2100	47.440000	46.6400	47.0200	+0.277%	309,485	+5.700%
2025-05-22	47.0900	47.150000	46.6800	46.8900	-1.097%	358,602	+5.993%
2025-05-21	47.7300	47.915000	46.9800	47.4100	-1.188%	247,500	+4.830%
2025-05-20	47.9700	48.185000	47.6900	47.9800	-0.353%	261,666	+3.585%
2025-05-19	47.7000	48.210000	47.1900	48.1500	+0.943%	393,584	+3.219%
2025-05-16	46.2800	47.730000	46.2250	47.7000	+3.247%	418,748	+4.193%
2025-05-15	44.8400	46.230000	44.4400	46.2000	+3.425%	420,143	+7.576%
2025-05-14	45.5000	45.530000	44.2700	44.6700	-2.104%	427,253	+11.260%
2025-05-13	46.8800	47.200000	45.4500	45.6300	-2.956%	349,628	+8.920%
2025-05-12	48.4600	48.460000	46.7600	47.0200	-3.271%	348,147	+5.700%
2025-05-09	48.4100	48.710000	48.3000	48.6100	+0.165%	216,413	+2.242%
2025-05-08	49.1900	49.450000	48.3450	48.5300	-1.100%	263,128	+2.411%
2025-05-07	49.8000	50.180000	49.0700	49.0700	-1.525%	266,476	+1.284%
2025-05-06	49.0000	50.140000	48.9585	49.8300	+1.715%	349,962	-0.261%
2025-05-05	49.1600	49.210000	48.5000	48.9900	+0.451%	417,756	+1.449%
2025-05-02	50.2300	50.230000	48.4900	48.7700	-2.887%	401,364	+1.907%
2025-05-01	51.1500	51.150000	49.3900	50.2200	-0.849%	425,059	-1.035%
2025-04-30	50.4400	51.020000	49.8255	50.6500	+0.357%	490,914	-1.876%
2025-04-29	49.8600	50.597500	49.6111	50.4700	+1.857%	455,835	-1.526%
2025-04-28	49.8800	49.960000	49.1600	49.5500	-0.442%	292,783	+0.303%
2025-04-25	49.8500	49.880000	49.1100	49.7700	-0.559%	315,579	-0.141%
2025-04-24	50.7200	50.720000	49.6550	50.0500	-0.871%	560,405	-0.699%
2025-04-23	51.1200	51.205000	49.4300	50.4900	-1.694%	551,655	-1.565%
2025-04-22	51.2800	51.540000	50.7000	51.3600	+1.242%	300,094	-3.232%
2025-04-21	51.0300	51.630000	50.2700	50.7300	-0.314%	302,842	-2.030%
2025-04-17	50.1800	51.074800	50.1700	50.8900	+1.334%	342,782	-2.338%
2025-04-16	50.9700	51.200000	50.1100	50.2200	-1.044%	343,027	-1.035%
2025-04-15	51.0000	51.237000	50.7450	50.7500	-0.510%	328,923	-2.069%
2025-04-14	50.1500	51.080000	50.1500	51.0100	+1.331%	389,451	-2.568%
2025-04-11	49.0600	50.550000	48.3100	50.3400	+3.794%	584,206	-1.271%
2025-04-10	47.7000	49.120000	47.7000	48.5000	+1.443%	573,966	+2.474%
2025-04-09	46.9700	49.215000	46.5950	47.8100	+1.207%	777,760	+3.953%
2025-04-08	48.0900	48.195000	46.8600	47.2400	-0.547%	455,682	+5.207%
2025-04-07	47.9000	48.970000	46.7100	47.5000	-2.001%	637,233	+4.632%
2025-04-04	49.6900	50.385000	47.8850	48.4700	-2.180%	558,192	+2.538%
2025-04-03	49.0000	50.230000	48.7550	49.5500	+2.165%	410,438	+0.303%
2025-04-02	48.5400	48.920000	48.3500	48.5000	-0.431%	275,552	+2.474%
2025-04-01	48.2900	49.130000	47.8700	48.7100	+0.516%	258,657	+2.032%
2025-03-31	48.4400	49.350000	48.2900	48.4600	+0.435%	466,443	+2.559%
2025-03-28	46.8100	48.340000	46.0600	48.2500	+3.741%	552,876	+3.005%
2025-03-27	46.4000	47.070000	46.1900	46.5100	+0.237%	304,225	+6.859%
2025-03-26	45.7300	46.590000	45.5700	46.4000	+1.821%	214,631	+7.112%
2025-03-25	45.8700	45.870000	45.0350	45.5700	-0.654%	262,625	+9.063%
2025-03-24	46.2100	46.590000	45.6350	45.8700	-0.434%	314,668	+8.350%
2025-03-21	46.3000	46.530000	45.4600	46.0700	-0.303%	1,006,191	+7.879%
2025-03-20	46.3600	46.520000	46.0600	46.2100	-0.281%	286,582	+7.552%
2025-03-19	46.9200	47.180000	45.8000	46.3400	-1.152%	334,331	+7.251%
2025-03-18	47.2800	47.350000	46.6600	46.8800	-1.201%	210,566	+6.015%
2025-03-17	47.1200	47.840000	46.7700	47.4500	-0.105%	312,089	+4.742%
2025-03-14	47.0900	47.890000	46.9800	47.5000	+0.999%	296,697	+4.632%
2025-03-13	46.3700	47.205000	46.2400	47.0300	+1.467%	265,940	+5.677%

.dark-mode .d1lYCl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1lYCl{ color: #333333; background-color: white; border: 2px solid #333333; }CWTCalifornia Water Servicestock NYSE

CWT
California Water Service
stock NYSE