Dark

CWT
California Water Service
stock NYSE

At Close

Jul 2, 2026 3:59:59 PM EDT

50.22USD+2.406%(+1.18)458,179

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.04)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

50.23USD+0.020%(+0.01)125,653

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	48.5200	50.425000	48.5200	50.2300	+2.427%	458,179	0.000%
2026-07-01	48.7400	49.727500	48.5640	49.0400	+0.802%	658,346	+2.427%
2026-06-30	48.8100	49.650000	48.4400	48.6500	-0.532%	549,574	+3.248%
2026-06-29	48.7200	49.190000	48.3500	48.9100	-0.346%	647,836	+2.699%
2026-06-26	48.2200	49.090000	47.8100	49.0800	+3.218%	2,059,579	+2.343%
2026-06-25	46.8100	48.270000	46.8100	47.5500	+0.529%	693,161	+5.636%
2026-06-24	46.5600	47.400000	46.5600	47.3000	+2.204%	505,648	+6.195%
2026-06-23	45.8400	46.390000	45.6000	46.2800	+2.389%	426,748	+8.535%
2026-06-22	45.2000	45.590000	45.0200	45.2000	0.000%	434,654	+11.128%
2026-06-18	45.0000	45.390000	44.7450	45.2000	+0.444%	852,532	+11.128%
2026-06-17	45.1000	45.450000	44.7400	45.0000	-0.990%	484,266	+11.622%
2026-06-16	45.6800	45.907345	45.1500	45.4500	+0.176%	503,330	+10.517%
2026-06-15	45.1500	45.610000	45.0200	45.3700	-0.439%	582,715	+10.712%
2026-06-12	45.4600	46.030000	45.2500	45.5700	+0.485%	416,294	+10.226%
2026-06-11	46.2900	46.580000	44.9750	45.3500	-1.563%	782,482	+10.761%
2026-06-10	46.8800	47.355100	46.0700	46.0700	-0.690%	505,351	+9.030%
2026-06-09	45.3900	46.680000	45.2900	46.3900	+2.792%	377,208	+8.278%
2026-06-08	45.4700	46.110000	45.1300	45.1300	-1.506%	345,766	+11.301%
2026-06-05	45.2800	46.230000	45.2300	45.8200	+1.282%	389,198	+9.625%
2026-06-04	45.4800	45.640000	44.9250	45.2400	+1.095%	367,289	+11.030%
2026-06-03	45.2300	45.520000	44.5900	44.7500	-1.301%	865,706	+12.246%
2026-06-02	44.1000	45.750000	43.9200	45.3400	+3.374%	704,819	+10.785%
2026-06-01	45.0800	45.080000	43.8500	43.8600	-2.749%	671,518	+14.523%
2026-05-29	43.7500	45.180000	43.6200	45.1000	+2.921%	1,267,808	+11.375%
2026-05-28	43.8100	44.400000	43.7420	43.8200	-0.545%	488,560	+14.628%
2026-05-27	43.7400	44.310000	43.2500	44.0600	+1.287%	729,838	+14.004%
2026-05-26	44.0500	44.070000	43.4600	43.5000	-1.024%	565,269	+15.471%
2026-05-22	43.0800	44.100000	43.0650	43.9500	+1.713%	555,196	+14.289%
2026-05-21	43.3000	43.685000	42.9700	43.2100	-0.300%	461,694	+16.246%
2026-05-20	42.9500	43.360000	42.7100	43.3400	+1.002%	485,980	+15.898%
2026-05-19	42.8400	43.380000	42.7400	42.9100	+0.210%	235,179	+17.059%
2026-05-18	42.5800	43.489900	42.5100	42.8200	+0.824%	342,741	+17.305%
2026-05-15	43.6000	43.720000	42.4300	42.4700	-2.255%	392,513	+18.272%
2026-05-14	43.4800	43.985000	43.2400	43.4500	+0.323%	436,327	+15.604%
2026-05-13	43.1600	43.410000	42.8300	43.3100	-0.299%	347,795	+15.978%
2026-05-12	43.2700	43.840000	43.0500	43.4400	+1.306%	366,824	+15.631%
2026-05-11	43.2500	43.640000	42.7000	42.8800	-1.357%	331,114	+17.141%
2026-05-08	43.5800	44.150000	43.3601	43.4700	-0.344%	328,703	+15.551%
2026-05-07	42.8800	43.910000	42.5100	43.6200	+1.371%	547,250	+15.154%
2026-05-06	42.8000	43.290000	42.5750	43.0300	-0.023%	443,597	+16.733%
2026-05-05	42.9900	43.410000	42.7750	43.0400	-0.023%	406,646	+16.705%
2026-05-04	42.0300	43.510000	41.9600	43.0500	+1.629%	562,474	+16.678%
2026-05-01	42.5600	42.940000	41.8900	42.3600	+0.284%	664,118	+18.579%
2026-04-30	45.4400	45.920000	41.9300	42.2400	-6.919%	1,155,910	+18.916%
2026-04-29	46.1500	46.350000	45.3500	45.3800	-2.472%	380,071	+10.688%
2026-04-28	47.1100	47.550000	46.4200	46.5300	+0.215%	391,661	+7.952%
2026-04-27	46.6400	47.160000	46.3950	46.4300	+0.108%	400,577	+8.184%
2026-04-24	47.5200	47.790000	46.2000	46.3800	-2.399%	2,184,797	+8.301%
2026-04-23	46.9800	48.080000	46.1200	47.5200	+2.172%	479,282	+5.703%
2026-04-22	46.3300	46.885000	46.3100	46.5100	+0.671%	441,107	+7.998%
2026-04-21	46.8800	47.250000	46.1450	46.2000	-1.387%	455,950	+8.723%
2026-04-20	44.8000	47.300000	44.8000	46.8500	+4.204%	741,890	+7.215%
2026-04-17	44.5300	45.060000	44.0400	44.9600	+0.335%	1,502,761	+11.722%
2026-04-16	44.5200	44.890000	44.3100	44.8100	+0.291%	654,774	+12.096%
2026-04-15	44.8000	45.080000	44.2700	44.6800	-0.997%	382,262	+12.422%
2026-04-14	44.7800	45.330000	44.3300	45.1300	+0.044%	398,779	+11.301%
2026-04-13	46.6100	46.825000	44.3400	45.1100	-3.899%	748,392	+11.350%
2026-04-10	47.2500	47.270000	46.8400	46.9400	-0.297%	284,223	+7.009%
2026-04-09	45.6100	47.290000	45.3900	47.0800	+2.862%	512,694	+6.691%
2026-04-08	45.2600	45.960000	44.6567	45.7700	+0.131%	443,023	+9.744%
2026-04-07	45.7700	46.120000	45.5000	45.7100	+0.088%	378,679	+9.888%
2026-04-06	45.8400	46.195000	45.4300	45.6700	-1.254%	255,706	+9.985%
2026-04-02	46.0400	46.260000	45.5500	46.2500	+1.626%	211,310	+8.605%
2026-04-01	44.9400	45.750000	44.9250	45.5100	+0.375%	231,143	+10.371%
2026-03-31	46.2500	46.250000	45.1000	45.3400	-1.542%	263,093	+10.785%
2026-03-30	45.4300	46.160000	45.0100	46.0500	+2.311%	386,601	+9.077%
2026-03-27	45.0500	45.450000	44.7100	45.0100	-0.155%	231,180	+11.597%
2026-03-26	44.2000	45.100000	44.1800	45.0800	+2.594%	256,389	+11.424%
2026-03-25	44.4400	44.598300	43.5700	43.9400	-0.745%	588,878	+14.315%
2026-03-24	44.2700	45.250000	44.2100	44.2700	-0.405%	380,932	+13.463%
2026-03-23	44.3200	45.030000	43.9500	44.4500	+1.230%	497,127	+13.003%
2026-03-20	44.5400	44.540000	43.7825	43.9100	-0.746%	1,648,769	+14.393%
2026-03-19	43.0500	44.290000	42.9800	44.2400	+2.242%	586,209	+13.540%
2026-03-18	43.7000	44.260000	43.2200	43.2700	-2.413%	455,575	+16.085%
2026-03-17	45.3400	45.580000	44.0500	44.3400	-1.532%	396,399	+13.284%
2026-03-16	45.5300	45.530000	44.7200	45.0300	-0.376%	359,469	+11.548%
2026-03-13	44.8400	45.220000	44.3000	45.2000	+1.871%	273,679	+11.128%
2026-03-12	43.7000	45.255000	43.7000	44.3700	+0.704%	551,790	+13.207%
2026-03-11	44.0000	44.130000	42.7500	44.0600	+0.250%	852,278	+14.004%
2026-03-10	45.0000	45.350000	43.8300	43.9500	-3.787%	459,806	+14.289%
2026-03-09	45.4000	45.750000	44.8500	45.6800	+0.197%	385,231	+9.961%
2026-03-06	45.6500	45.650000	44.7400	45.5900	-0.415%	365,397	+10.178%
2026-03-05	46.5700	46.570000	45.7150	45.7800	-2.575%	304,176	+9.720%
2026-03-04	46.8300	47.330000	46.0700	46.9900	+0.085%	362,827	+6.895%
2026-03-03	45.3800	47.149900	44.9200	46.9500	+3.437%	463,793	+6.986%
2026-03-02	44.8400	45.480000	44.6200	45.3900	+0.688%	454,182	+10.663%
2026-02-27	44.7700	45.555000	44.7700	45.0800	+1.099%	506,935	+11.424%
2026-02-26	44.7000	46.029900	44.5200	44.5900	-4.395%	751,584	+12.649%
2026-02-25	46.3800	46.750000	45.4100	46.6400	+0.582%	302,193	+7.697%
2026-02-24	46.6100	46.790000	46.2500	46.3700	-0.086%	290,233	+8.324%
2026-02-23	45.8300	46.430000	45.7306	46.4100	+1.443%	384,720	+8.231%
2026-02-20	46.4600	46.700000	45.5093	45.7500	-0.974%	292,947	+9.792%
2026-02-19	45.9900	46.380000	45.6600	46.2000	+0.962%	458,156	+8.723%
2026-02-18	46.4100	46.470000	45.7400	45.7600	-1.570%	346,653	+9.768%
2026-02-17	46.7500	47.030000	46.2700	46.4900	-0.150%	304,639	+8.045%
2026-02-13	45.6300	46.560000	45.4500	46.5600	+2.442%	246,281	+7.882%
2026-02-12	44.2100	45.750000	44.2100	45.4500	+2.945%	494,137	+10.517%
2026-02-11	44.7300	44.730000	43.8000	44.1500	-0.787%	332,845	+13.771%
2026-02-10	44.2200	44.830000	44.0750	44.5000	+1.159%	441,929	+12.876%
2026-02-09	44.1600	44.160000	43.5000	43.9900	-1.079%	295,757	+14.185%
2026-02-06	45.1200	45.800000	44.4600	44.4700	-1.441%	442,027	+12.953%
2026-02-05	45.4500	45.710000	44.9400	45.1200	+0.401%	324,124	+11.325%
2026-02-04	45.0500	45.410000	44.5800	44.9400	+1.102%	272,749	+11.771%
2026-02-03	44.5700	45.460000	44.2900	44.4500	-0.135%	280,039	+13.003%
2026-02-02	44.8400	45.180000	44.3200	44.5100	-0.425%	331,891	+12.851%
2026-01-30	44.4200	44.820000	44.1368	44.7000	+0.517%	490,540	+12.371%
2026-01-29	44.1900	44.833100	44.0400	44.4700	+1.949%	525,865	+12.953%
2026-01-28	44.4700	44.900000	43.5200	43.6200	-2.066%	456,328	+15.154%
2026-01-27	44.3800	45.149900	44.2000	44.5400	+0.067%	274,846	+12.775%
2026-01-26	44.4300	45.000000	44.2200	44.5100	+0.793%	235,312	+12.851%
2026-01-23	44.8600	45.040000	43.9200	44.1600	-1.888%	372,392	+13.745%
2026-01-22	44.5600	45.100000	44.3501	45.0100	+0.829%	302,660	+11.597%
2026-01-21	44.9300	45.000000	44.1500	44.6400	-0.112%	395,578	+12.522%
2026-01-20	45.3200	45.500000	44.6100	44.6900	-2.146%	300,595	+12.397%
2026-01-16	45.9000	46.235000	45.5740	45.6700	-1.211%	483,413	+9.985%
2026-01-15	45.6700	46.425000	45.6450	46.2300	+1.226%	389,156	+8.652%
2026-01-14	44.5500	45.720000	44.4900	45.6700	+2.583%	374,949	+9.985%
2026-01-13	44.5200	44.700000	43.9300	44.5200	-0.135%	288,476	+12.826%
2026-01-12	43.6200	45.005000	43.6200	44.5800	+2.224%	311,396	+12.674%
2026-01-09	43.6900	44.010000	43.1900	43.6100	-0.115%	257,196	+15.180%
2026-01-08	43.0700	44.030000	43.0700	43.6600	+0.971%	210,934	+15.048%
2026-01-07	43.4700	43.595000	42.9000	43.2400	-0.208%	315,404	+16.166%
2026-01-06	42.5400	43.330000	42.4900	43.3300	+1.857%	336,631	+15.924%
2026-01-05	42.9500	42.950000	42.0950	42.5400	-0.955%	345,606	+18.077%
2026-01-02	43.2000	43.280000	42.7600	42.9500	-0.877%	256,080	+16.950%
2025-12-31	43.6200	43.790000	43.1500	43.3300	-0.551%	230,117	+15.924%
2025-12-30	43.5600	43.910000	43.4612	43.5700	+0.023%	211,934	+15.286%
2025-12-29	43.3800	43.650000	43.3800	43.5600	+0.346%	205,487	+15.312%
2025-12-26	43.3600	43.475000	43.1800	43.4100	+0.277%	272,938	+15.711%
2025-12-24	43.1300	43.450000	43.1050	43.2900	+0.557%	166,456	+16.031%
2025-12-23	43.2100	43.450000	42.9000	43.0500	-0.531%	333,934	+16.678%
2025-12-22	42.6700	43.530000	42.6400	43.2800	+0.933%	381,474	+16.058%
2025-12-19	44.3900	44.420000	42.7500	42.8800	-2.234%	1,267,239	+17.141%
2025-12-18	43.8600	44.300000	43.4500	43.8600	-0.227%	316,732	+14.523%
2025-12-17	43.7500	44.260000	43.4400	43.9600	+0.137%	307,119	+14.263%
2025-12-16	43.9900	44.150000	43.3050	43.9000	+0.205%	422,922	+14.419%
2025-12-15	44.3200	44.480000	42.9900	43.8100	-0.815%	1,564,077	+14.654%
2025-12-12	43.7000	44.500000	43.2524	44.1700	+2.127%	463,900	+13.720%
2025-12-11	43.1900	43.970000	43.0800	43.2500	+1.028%	313,058	+16.139%
2025-12-10	42.3400	43.075000	42.0400	42.8100	+1.182%	513,298	+17.332%
2025-12-09	43.7000	44.070000	41.2900	42.3100	-2.959%	1,169,476	+18.719%
2025-12-08	44.8200	44.820000	43.5300	43.6000	-2.852%	368,035	+15.206%
2025-12-05	44.1600	45.260000	44.0100	44.8800	+1.332%	379,421	+11.921%
2025-12-04	44.4600	45.000000	44.1600	44.2900	-0.494%	364,720	+13.412%
2025-12-03	45.0800	45.590000	44.2400	44.5100	-0.536%	244,586	+12.851%
2025-12-02	45.3700	45.550000	44.5800	44.7500	-1.017%	444,448	+12.246%
2025-12-01	45.0800	45.550000	44.9300	45.2100	-0.353%	327,621	+11.104%
2025-11-28	45.7100	45.710000	45.0350	45.3700	-0.286%	180,743	+10.712%
2025-11-26	45.6700	46.220000	45.5000	45.5000	-0.438%	611,663	+10.396%
2025-11-25	45.9000	46.320000	45.5700	45.7000	+0.683%	401,530	+9.912%
2025-11-24	45.5500	45.590000	45.0000	45.3900	-0.286%	419,411	+10.663%
2025-11-21	44.6400	46.105000	43.9400	45.5200	+2.569%	413,715	+10.347%
2025-11-20	44.1600	44.790000	44.0700	44.3800	+0.567%	295,217	+13.182%
2025-11-19	44.9400	44.940000	44.0200	44.1300	-1.933%	337,473	+13.823%
2025-11-18	45.7400	45.880000	44.9300	45.0000	-1.034%	332,997	+11.622%
2025-11-17	45.8100	46.240000	45.4300	45.4700	-0.829%	218,558	+10.468%
2025-11-14	46.1000	46.517400	45.4050	45.8500	+0.131%	277,593	+9.553%
2025-11-13	45.5450	45.980000	45.1200	45.7900	+0.704%	248,426	+9.696%
2025-11-12	46.1100	46.420000	45.4700	45.4700	-2.068%	305,815	+10.468%
2025-11-11	46.0300	46.890000	45.9250	46.4300	+1.486%	283,905	+8.184%
2025-11-10	46.0000	46.155000	45.5000	45.7500	-1.845%	257,543	+9.792%
2025-11-07	46.5200	47.045000	46.2100	46.6100	+0.561%	328,887	+7.767%
2025-11-06	46.7300	47.315000	46.2400	46.3500	-0.344%	363,238	+8.371%
2025-11-05	47.0500	47.790000	46.5000	46.5100	-1.106%	558,019	+7.998%
2025-11-04	45.0400	47.500000	44.6500	47.0300	+4.581%	1,113,167	+6.804%
2025-11-03	44.0000	45.040000	42.8700	44.9700	+1.329%	537,157	+11.697%
2025-10-31	44.7700	45.150000	44.0000	44.3800	-1.792%	844,049	+13.182%
2025-10-30	46.7700	48.075000	44.7900	45.1900	-4.763%	721,597	+11.153%
2025-10-29	49.3400	49.340000	47.2000	47.4500	-3.870%	420,571	+5.859%
2025-10-28	49.3500	49.670000	48.6000	49.3600	-0.524%	405,878	+1.763%
2025-10-27	49.2700	50.100000	48.6900	49.6200	+0.081%	403,473	+1.229%
2025-10-24	50.1300	50.180000	49.3200	49.5800	-0.562%	264,513	+1.311%
2025-10-23	49.7900	50.420000	49.0600	49.8600	+0.221%	443,133	+0.742%
2025-10-22	49.6000	50.440000	49.0800	49.7500	+0.444%	356,868	+0.965%
2025-10-21	49.4300	49.740000	48.6650	49.5300	-0.262%	388,577	+1.413%
2025-10-20	48.5600	49.709900	48.2050	49.6600	+2.307%	331,151	+1.148%
2025-10-17	48.4200	48.740000	48.2000	48.5400	+0.310%	460,777	+3.482%
2025-10-16	48.0300	48.760000	47.9500	48.3900	+0.729%	356,245	+3.802%
2025-10-15	46.6500	48.205000	46.5900	48.0400	+2.715%	339,029	+4.559%
2025-10-14	46.4900	47.260000	46.4900	46.7700	+1.015%	363,734	+7.398%
2025-10-13	47.0500	47.360000	46.0100	46.3000	-1.990%	321,266	+8.488%
2025-10-10	46.9400	47.355000	46.5440	47.2400	+1.027%	329,761	+6.329%
2025-10-09	46.8900	47.160000	46.4700	46.7600	-0.107%	311,340	+7.421%
2025-10-08	46.4400	46.850000	45.8900	46.8100	+0.992%	452,078	+7.306%
2025-10-07	45.6200	46.390000	45.4600	46.3500	+1.779%	301,999	+8.371%
2025-10-06	45.1800	45.540000	44.8300	45.5400	+0.308%	313,252	+10.299%
2025-10-03	44.7800	45.700000	44.6800	45.4000	+1.771%	345,766	+10.639%
2025-10-02	44.5000	44.680000	43.9400	44.6100	+0.135%	442,111	+12.598%
2025-10-01	46.0400	46.080000	44.5100	44.5500	-2.920%	337,425	+12.750%
2025-09-30	45.5000	46.020000	45.5000	45.8900	+1.168%	430,656	+9.457%
2025-09-29	45.5700	45.595000	45.0400	45.3600	-0.679%	308,834	+10.736%
2025-09-26	45.1700	45.830000	45.0000	45.6700	+0.839%	328,533	+9.985%
2025-09-25	46.0800	46.320000	45.2000	45.2900	-1.027%	267,440	+10.907%
2025-09-24	45.6100	46.000000	45.3500	45.7600	+0.131%	373,615	+9.768%
2025-09-23	45.2900	45.780000	44.9600	45.7000	+0.661%	405,211	+9.912%
2025-09-22	45.7300	45.780000	45.2700	45.4000	-0.154%	272,605	+10.639%
2025-09-19	45.7300	45.940000	45.2900	45.4700	-0.307%	945,005	+10.468%
2025-09-18	45.0100	45.695000	44.8800	45.6100	+0.862%	305,018	+10.129%
2025-09-17	45.3400	46.020000	45.0800	45.2200	+0.422%	261,305	+11.079%
2025-09-16	45.1200	45.500000	44.9200	45.0300	-0.354%	318,914	+11.548%
2025-09-15	46.4200	46.420000	45.0293	45.1900	-2.292%	311,084	+11.153%
2025-09-12	45.9900	46.580000	45.9350	46.2500	-0.259%	223,596	+8.605%
2025-09-11	45.5700	46.460000	45.4500	46.3700	+1.511%	289,053	+8.324%
2025-09-10	46.2000	46.225000	45.3000	45.6800	-1.318%	329,211	+9.961%
2025-09-09	46.2000	46.450000	45.9600	46.2900	-0.086%	226,116	+8.512%
2025-09-08	46.9400	47.082000	46.2050	46.3300	-1.614%	213,845	+8.418%
2025-09-05	46.8400	47.145000	46.6750	47.0900	+0.857%	260,322	+6.668%
2025-09-04	46.8400	46.910000	46.2720	46.6900	+0.495%	274,831	+7.582%
2025-09-03	45.9800	46.710000	45.9300	46.4600	+0.912%	356,072	+8.115%
2025-09-02	46.6200	47.190000	45.9200	46.0400	-1.896%	412,647	+9.101%
2025-08-29	47.0200	47.245000	46.7200	46.9300	+0.128%	250,738	+7.032%
2025-08-28	47.1500	47.199900	46.7800	46.8700	-0.594%	181,851	+7.169%
2025-08-27	46.6300	47.450000	46.6300	47.1500	+0.834%	165,359	+6.532%
2025-08-26	46.6600	46.990000	46.4400	46.7600	0.000%	374,450	+7.421%
2025-08-25	47.4100	47.760000	46.6650	46.7600	-1.744%	242,425	+7.421%
2025-08-22	47.1000	47.840000	46.8800	47.5900	+1.753%	290,725	+5.547%
2025-08-21	46.6700	47.110000	46.6600	46.7700	+0.171%	230,477	+7.398%
2025-08-20	47.4900	47.720000	46.6500	46.6900	-0.870%	244,708	+7.582%
2025-08-19	46.0400	47.110000	46.0400	47.1000	+2.280%	271,158	+6.645%
2025-08-18	46.6500	46.855000	46.0500	46.0500	-0.989%	178,089	+9.077%
2025-08-15	46.3400	46.650000	46.1100	46.5100	+0.302%	227,571	+7.998%
2025-08-14	46.9400	46.940000	46.2100	46.3700	-1.025%	256,768	+8.324%
2025-08-13	46.9200	47.350000	46.5300	46.8500	+0.235%	435,672	+7.215%
2025-08-12	46.9000	47.140000	46.0900	46.7400	+0.086%	377,791	+7.467%
2025-08-11	46.5000	46.890000	46.3204	46.7000	-0.171%	357,245	+7.559%
2025-08-08	46.8900	47.240000	46.4500	46.7800	-0.213%	243,768	+7.375%
2025-08-07	46.2500	47.140000	46.1900	46.8800	+1.362%	318,295	+7.146%
2025-08-06	46.5100	46.990000	46.2100	46.2500	-0.280%	303,502	+8.605%
2025-08-05	46.9200	46.920000	46.2550	46.3800	-1.235%	438,681	+8.301%
2025-08-04	46.5900	47.310000	45.8000	46.9600	+0.989%	314,564	+6.963%
2025-08-01	46.3900	46.960000	45.7550	46.5000	+2.265%	633,541	+8.022%
2025-07-31	45.3200	45.770000	44.3701	45.4700	+1.292%	567,566	+10.468%
2025-07-30	44.9700	45.500000	44.7180	44.8900	-0.244%	357,257	+11.896%
2025-07-29	44.4600	45.070000	44.1300	45.0000	+1.534%	437,301	+11.622%
2025-07-28	44.6600	44.755000	43.9550	44.3200	-1.226%	280,312	+13.335%
2025-07-25	45.0100	45.105000	44.6400	44.8700	-0.400%	367,541	+11.946%
2025-07-24	45.1300	45.410000	44.8500	45.0500	-0.177%	304,655	+11.498%
2025-07-23	45.6000	45.600000	44.8100	45.1300	-1.031%	443,299	+11.301%
2025-07-22	45.2700	46.315000	45.2700	45.6000	+0.662%	348,236	+10.154%
2025-07-21	45.0100	45.545000	44.9000	45.3000	+0.443%	339,731	+10.883%
2025-07-18	45.5500	45.963900	45.0800	45.1000	-0.529%	433,404	+11.375%
2025-07-17	45.6000	46.440000	45.2200	45.3400	-0.723%	349,554	+10.785%
2025-07-16	45.5100	46.088000	45.5100	45.6700	+0.396%	322,955	+9.985%
2025-07-15	46.5500	46.580000	45.4800	45.4900	-2.674%	328,508	+10.420%
2025-07-14	45.9000	47.030000	45.9000	46.7400	+1.830%	254,508	+7.467%
2025-07-11	46.1200	46.120000	45.5400	45.9000	-0.843%	275,361	+9.434%
2025-07-10	45.6600	46.940000	45.6600	46.2900	+0.043%	257,930	+8.512%
2025-07-09	45.3600	46.400000	44.9650	46.2700	+1.804%	290,945	+8.558%
2025-07-08	45.2800	45.665000	44.7062	45.4500	-0.198%	235,907	+10.517%
2025-07-07	46.0000	46.052000	45.2500	45.5400	-0.589%	302,370	+10.299%
2025-07-03	46.4100	46.410000	45.5550	45.8100	-0.930%	163,445	+9.649%
2025-07-02	46.4900	46.610000	45.8500	46.2400	-0.538%	223,415	+8.629%
2025-07-01	45.2900	46.840000	45.1600	46.4900	+2.221%	283,778	+8.045%
2025-06-30	45.4500	45.753200	44.9401	45.4800	+0.022%	266,902	+10.444%
2025-06-27	45.3800	45.900000	45.1000	45.4700	+0.243%	882,820	+10.468%
2025-06-26	45.9000	46.025000	44.9300	45.3600	-0.613%	492,937	+10.736%
2025-06-25	46.2000	46.260000	45.4400	45.6400	-2.123%	319,531	+10.057%
2025-06-24	47.2700	47.440000	46.5900	46.6300	-1.790%	289,217	+7.720%
2025-06-23	46.7000	47.500000	46.7000	47.4800	+2.217%	294,490	+5.792%
2025-06-20	46.1200	46.650000	45.6600	46.4500	+0.803%	1,093,726	+8.138%
2025-06-18	45.8300	46.305000	45.6450	46.0800	+0.414%	310,497	+9.006%
2025-06-17	46.2800	46.280000	45.5550	45.8900	-0.326%	346,754	+9.457%
2025-06-16	46.1100	46.545000	45.6500	46.0400	-0.626%	470,503	+9.101%
2025-06-13	46.5000	47.060000	46.2800	46.3300	-0.750%	311,619	+8.418%
2025-06-12	46.5800	46.772500	46.0700	46.6800	-0.064%	307,070	+7.605%
2025-06-11	47.1400	47.660000	46.7000	46.7100	-0.912%	247,296	+7.536%
2025-06-10	46.4000	47.170000	45.9100	47.1400	+2.167%	275,056	+6.555%
2025-06-09	45.6300	46.250000	45.0650	46.1400	+1.140%	244,412	+8.864%
2025-06-06	46.1400	46.420000	45.4550	45.6200	-0.502%	241,760	+10.105%
2025-06-05	45.8200	46.000000	45.4800	45.8500	+0.284%	240,744	+9.553%
2025-06-04	46.2600	46.525000	45.6400	45.7200	-1.909%	236,075	+9.864%
2025-06-03	46.9400	47.090000	46.2200	46.6100	-0.321%	201,503	+7.767%
2025-06-02	46.9400	47.495000	46.4900	46.7600	-1.037%	387,056	+7.421%
2025-05-30	46.9500	47.525000	46.6100	47.2500	+0.811%	398,940	+6.307%
2025-05-29	46.2000	46.940000	46.2000	46.8700	+0.948%	343,787	+7.169%
2025-05-28	46.9700	47.240000	46.2700	46.4300	-1.318%	302,200	+8.184%
2025-05-27	47.1600	47.574700	46.8900	47.0500	+0.064%	374,691	+6.759%
2025-05-23	47.2100	47.440000	46.6400	47.0200	+0.277%	309,485	+6.827%
2025-05-22	47.0900	47.150000	46.6800	46.8900	-1.097%	358,602	+7.123%
2025-05-21	47.7300	47.915000	46.9800	47.4100	-1.188%	247,500	+5.948%
2025-05-20	47.9700	48.185000	47.6900	47.9800	-0.353%	261,666	+4.689%
2025-05-19	47.7000	48.210000	47.1900	48.1500	+0.943%	393,584	+4.320%
2025-05-16	46.2800	47.730000	46.2250	47.7000	+3.247%	418,748	+5.304%
2025-05-15	44.8400	46.230000	44.4400	46.2000	+3.425%	420,143	+8.723%
2025-05-14	45.5000	45.530000	44.2700	44.6700	-2.104%	427,253	+12.447%
2025-05-13	46.8800	47.200000	45.4500	45.6300	-2.956%	349,628	+10.081%
2025-05-12	48.4600	48.460000	46.7600	47.0200	-3.271%	348,147	+6.827%
2025-05-09	48.4100	48.710000	48.3000	48.6100	+0.165%	216,413	+3.333%
2025-05-08	49.1900	49.450000	48.3450	48.5300	-1.100%	263,128	+3.503%
2025-05-07	49.8000	50.180000	49.0700	49.0700	-1.525%	266,476	+2.364%
2025-05-06	49.0000	50.140000	48.9585	49.8300	+1.715%	349,962	+0.803%
2025-05-05	49.1600	49.210000	48.5000	48.9900	+0.451%	417,756	+2.531%
2025-05-02	50.2300	50.230000	48.4900	48.7700	-2.887%	401,364	+2.994%
2025-05-01	51.1500	51.150000	49.3900	50.2200	-0.849%	425,059	+0.020%
2025-04-30	50.4400	51.020000	49.8255	50.6500	+0.357%	490,914	-0.829%
2025-04-29	49.8600	50.597500	49.6111	50.4700	+1.857%	455,835	-0.476%
2025-04-28	49.8800	49.960000	49.1600	49.5500	-0.442%	292,783	+1.372%
2025-04-25	49.8500	49.880000	49.1100	49.7700	-0.559%	315,579	+0.924%
2025-04-24	50.7200	50.720000	49.6550	50.0500	-0.871%	560,405	+0.360%
2025-04-23	51.1200	51.205000	49.4300	50.4900	-1.694%	551,655	-0.515%
2025-04-22	51.2800	51.540000	50.7000	51.3600	+1.242%	300,094	-2.200%
2025-04-21	51.0300	51.630000	50.2700	50.7300	-0.314%	302,842	-0.986%
2025-04-17	50.1800	51.074800	50.1700	50.8900	+1.334%	342,782	-1.297%
2025-04-16	50.9700	51.200000	50.1100	50.2200	-1.044%	343,027	+0.020%
2025-04-15	51.0000	51.237000	50.7450	50.7500	-0.510%	328,923	-1.025%
2025-04-14	50.1500	51.080000	50.1500	51.0100	+1.331%	389,451	-1.529%
2025-04-11	49.0600	50.550000	48.3100	50.3400	+3.794%	584,206	-0.219%
2025-04-10	47.7000	49.120000	47.7000	48.5000	+1.443%	573,966	+3.567%
2025-04-09	46.9700	49.215000	46.5950	47.8100	+1.207%	777,760	+5.062%
2025-04-08	48.0900	48.195000	46.8600	47.2400	-0.547%	455,682	+6.329%
2025-04-07	47.9000	48.970000	46.7100	47.5000	-2.001%	637,233	+5.747%
2025-04-04	49.6900	50.385000	47.8850	48.4700	-2.180%	558,192	+3.631%
2025-04-03	49.0000	50.230000	48.7550	49.5500	+2.165%	410,438	+1.372%
2025-04-02	48.5400	48.920000	48.3500	48.5000	-0.431%	275,552	+3.567%
2025-04-01	48.2900	49.130000	47.8700	48.7100	+0.516%	258,657	+3.121%
2025-03-31	48.4400	49.350000	48.2900	48.4600	+0.435%	466,443	+3.652%
2025-03-28	46.8100	48.340000	46.0600	48.2500	+3.741%	552,876	+4.104%
2025-03-27	46.4000	47.070000	46.1900	46.5100	+0.237%	304,225	+7.998%
2025-03-26	45.7300	46.590000	45.5700	46.4000	+1.821%	214,631	+8.254%
2025-03-25	45.8700	45.870000	45.0350	45.5700	-0.654%	262,625	+10.226%
2025-03-24	46.2100	46.590000	45.6350	45.8700	-0.434%	314,668	+9.505%
2025-03-21	46.3000	46.530000	45.4600	46.0700	-0.303%	1,006,191	+9.030%
2025-03-20	46.3600	46.520000	46.0600	46.2100	-0.281%	286,582	+8.699%
2025-03-19	46.9200	47.180000	45.8000	46.3400	-1.152%	334,331	+8.394%
2025-03-18	47.2800	47.350000	46.6600	46.8800	-1.201%	210,566	+7.146%
2025-03-17	47.1200	47.840000	46.7700	47.4500	-0.105%	312,089	+5.859%
2025-03-14	47.0900	47.890000	46.9800	47.5000	+0.999%	296,697	+5.747%
2025-03-13	46.3700	47.205000	46.2400	47.0300	+1.467%	265,940	+6.804%
2025-03-12	46.9000	47.260000	46.2500	46.3500	-2.277%	369,463	+8.371%
2025-03-11	48.4700	48.760000	47.3600	47.4300	-1.618%	389,822	+5.903%
2025-03-10	48.1400	48.830000	47.9000	48.2100	+0.647%	350,313	+4.190%
2025-03-07	46.8900	48.300000	46.6800	47.9000	+2.438%	276,774	+4.864%
2025-03-06	46.6800	46.840000	45.8200	46.7600	+0.236%	290,439	+7.421%
2025-03-05	46.2500	47.510000	45.9500	46.6500	+0.172%	281,272	+7.674%
2025-03-04	46.0300	47.370000	45.4700	46.5700	+0.648%	398,560	+7.859%
2025-03-03	45.0900	46.330000	44.7450	46.2700	+1.804%	392,134	+8.558%
2025-02-28	45.5200	46.240000	44.7500	45.4500	+1.090%	412,283	+10.517%
2025-02-27	45.1900	45.769200	43.6000	44.9600	-2.176%	525,218	+11.722%
2025-02-26	46.5800	46.890000	45.7900	45.9600	-2.150%	377,821	+9.291%
2025-02-25	46.1900	47.380000	45.9520	46.9700	+1.909%	360,638	+6.941%
2025-02-24	45.9800	46.840000	45.2900	46.0900	+0.699%	407,940	+8.982%
2025-02-21	45.7300	46.040000	45.3500	45.7700	+0.593%	282,656	+9.744%
2025-02-20	45.6200	45.980000	45.1500	45.5000	+0.088%	222,451	+10.396%
2025-02-19	45.7000	45.890000	45.3500	45.4600	-0.937%	227,223	+10.493%
2025-02-18	44.9300	46.080000	44.8500	45.8900	+2.137%	380,171	+9.457%
2025-02-14	45.5600	45.990000	44.6200	44.9300	-1.361%	515,035	+11.796%
2025-02-13	45.2700	45.680000	45.0350	45.5500	+0.641%	213,376	+10.274%
2025-02-12	45.0300	45.400000	44.6500	45.2600	-0.941%	307,657	+10.981%
2025-02-11	43.8600	45.820000	43.7200	45.6900	+4.434%	681,849	+9.937%
2025-02-10	43.8600	43.945000	43.3100	43.7500	-0.251%	376,567	+14.811%
2025-02-07	44.2000	44.235000	43.7000	43.8600	-1.060%	267,155	+14.523%
2025-02-06	44.5800	44.755000	44.0100	44.3300	-0.516%	187,306	+13.309%
2025-02-05	45.0000	45.120000	44.2900	44.5600	-0.269%	252,219	+12.724%
2025-02-04	45.0100	45.190000	44.5200	44.6800	-1.477%	276,890	+12.422%
2025-02-03	44.8000	45.740000	44.3900	45.3500	+0.132%	337,511	+10.761%
2025-01-31	44.6500	45.660000	44.1950	45.2900	+1.094%	695,106	+10.907%
2025-01-30	45.1100	45.475000	44.5100	44.8000	+0.471%	284,507	+12.121%
2025-01-29	45.1500	45.295000	44.1200	44.5900	-1.502%	425,218	+12.649%
2025-01-28	45.0000	45.560000	44.9581	45.2700	+0.177%	229,076	+10.956%
2025-01-27	43.3100	45.240000	43.2500	45.1900	+5.313%	375,687	+11.153%
2025-01-24	43.3500	43.530000	42.8900	42.9100	-1.015%	282,180	+17.059%
2025-01-23	42.9300	43.380000	42.8900	43.3500	+0.744%	306,795	+15.871%
2025-01-22	44.0000	44.010000	42.8700	43.0300	-2.845%	403,836	+16.733%
2025-01-21	44.8400	45.270000	44.1800	44.2900	-0.427%	234,373	+13.412%
2025-01-17	44.9200	45.195000	44.3550	44.4800	-0.603%	384,278	+12.927%
2025-01-16	43.7400	44.830000	43.7400	44.7500	+1.936%	374,943	+12.246%
2025-01-15	43.6300	44.250000	43.5550	43.9000	+2.379%	319,656	+14.419%
2025-01-14	42.5000	42.900000	42.2850	42.8800	+1.371%	298,585	+17.141%
2025-01-13	41.8600	42.400000	41.6400	42.3000	+1.003%	411,586	+18.747%
2025-01-10	42.7200	43.195000	41.8200	41.8800	-3.212%	372,097	+19.938%

.dark-mode .N3NDLQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N3NDLQ{ color: #333333; background-color: white; border: 2px solid #333333; }CWTCalifornia Water Servicestock NYSE

CWT
California Water Service
stock NYSE