CWT - CALIFORNIA WATER SERVICE GROUP
46.99
0.040 0.085%
Share volume: 352,270
Last Updated: 03-04-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$46.95
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $46.83 | $46.83 | $47.33 | $47.33 | $46.07 | $46.07 | $46.99 | $46.99 | 352,270 | $352,270.00 |
| 03-03-2026 | $45.38 | $45.38 | $47.15 | $47.15 | $44.92 | $44.92 | $46.95 | $46.95 | 463,792 | $463,792.00 |
| 03-02-2026 | $44.84 | $44.84 | $45.48 | $45.48 | $44.62 | $44.62 | $45.39 | $45.39 | 454,379 | $454,379.00 |
| 02-27-2026 | $44.77 | $44.77 | $45.56 | $45.56 | $44.77 | $44.77 | $45.08 | $45.08 | 506,935 | $506,935.00 |
| 02-26-2026 | $44.70 | $44.70 | $46.03 | $46.03 | $44.52 | $44.52 | $44.59 | $44.59 | 751,601 | $751,601.00 |
| 02-25-2026 | $46.38 | $46.38 | $46.75 | $46.75 | $45.41 | $45.41 | $46.64 | $46.64 | 302,192 | $302,192.00 |
| 02-24-2026 | $46.61 | $46.61 | $46.79 | $46.79 | $46.25 | $46.25 | $46.37 | $46.37 | 290,232 | $290,232.00 |
| 02-23-2026 | $45.83 | $45.83 | $46.43 | $46.43 | $45.73 | $45.73 | $46.41 | $46.41 | 384,719 | $384,719.00 |
| 02-20-2026 | $46.46 | $46.46 | $46.70 | $46.70 | $45.51 | $45.51 | $45.75 | $45.75 | 292,947 | $292,947.00 |
| 02-19-2026 | $45.99 | $45.99 | $46.38 | $46.38 | $45.66 | $45.66 | $46.20 | $46.20 | 458,156 | $458,156.00 |