CWT - CALIFORNIA WATER SERVICE GROUP
45.59
-0.190 -0.417%
Share volume: 349,760
Last Updated: 03-06-2026
Utilities/Water Supply:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$45.78
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $45.65 | $45.65 | $45.65 | $45.65 | $44.74 | $44.74 | $45.59 | $45.59 | 349,760 | $349,760.00 |
| 03-05-2026 | $46.57 | $46.57 | $46.57 | $46.57 | $45.72 | $45.72 | $45.78 | $45.78 | 304,175 | $304,175.00 |
| 03-04-2026 | $46.83 | $46.83 | $47.33 | $47.33 | $46.07 | $46.07 | $46.99 | $46.99 | 362,827 | $362,827.00 |
| 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 |